Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynex Capital
(NY:
DX
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
4.379
4.391
4.343
4.361
78,687
-0.01(-0.27%)
Jan 30, 2007
4.332
4.385
4.332
4.373
86,302
+0.06(+1.37%)
Jan 29, 2007
4.284
4.343
4.284
4.314
7,107
-0.01(-0.27%)
Jan 26, 2007
4.343
4.343
4.326
4.326
1,353
+0.02(+0.55%)
Jan 25, 2007
4.302
4.320
4.284
4.302
3,722
+0.01(+0.14%)
Jan 24, 2007
4.314
4.326
4.290
4.296
28,259
-0.02(-0.41%)
Jan 23, 2007
4.355
4.355
4.296
4.314
21,829
-0.01(-0.14%)
Jan 22, 2007
4.231
4.349
4.231
4.320
49,581
+0.08(+1.81%)
Jan 19, 2007
4.249
4.249
4.225
4.243
6,091
+0.02(+0.42%)
Jan 18, 2007
4.190
4.255
4.190
4.225
51,273
-0.01(-0.14%)
Jan 17, 2007
4.190
4.231
4.190
4.231
60,242
+0.04(+0.84%)
Jan 16, 2007
4.243
4.243
4.184
4.196
23,183
-0.01(-0.28%)
Jan 12, 2007
4.166
4.208
4.166
4.208
23,859
+0.03(+0.71%)
Jan 11, 2007
4.166
4.190
4.166
4.178
1,353
+0.02(+0.43%)
Jan 10, 2007
4.154
4.190
4.154
4.160
7,107
+0.01(+0.14%)
Jan 09, 2007
4.148
4.213
4.143
4.154
18,614
-0.05(-1.13%)
Jan 08, 2007
4.143
4.202
4.137
4.202
9,645
+0.04(+0.99%)
Jan 05, 2007
4.143
4.166
4.143
4.160
12,860
+0.01(+0.28%)
Jan 04, 2007
4.166
4.166
4.148
4.148
39,597
-0.02(-0.57%)
Jan 03, 2007
4.190
4.213
4.166
4.172
82,410
-0.02(-0.42%)
Dec 29, 2006
4.243
4.255
4.184
4.190
46,704
-0.02(-0.56%)
Dec 28, 2006
4.202
4.225
4.196
4.213
4,230
+0.01(+0.28%)
Dec 27, 2006
4.190
4.219
4.190
4.202
17,091
+0.01(+0.14%)
Dec 26, 2006
4.190
4.208
4.178
4.196
20,137
+0.02(+0.42%)
Dec 22, 2006
4.172
4.184
4.172
4.178
9,645
-0.01(-0.28%)
Dec 21, 2006
4.196
4.225
4.190
4.190
28,936
-0.04(-0.84%)
Dec 20, 2006
4.196
4.231
4.196
4.225
5,753
+0.00(+0.00%)
Dec 19, 2006
4.172
4.249
4.172
4.225
6,938
+0.02(+0.42%)
Dec 18, 2006
4.255
4.255
4.208
4.208
17,260
-0.02(-0.56%)
Dec 15, 2006
4.202
4.231
4.166
4.231
35,366
+0.00(+0.00%)
Dec 14, 2006
4.202
4.237
4.202
4.231
17,091
+0.03(+0.70%)
Dec 13, 2006
4.166
4.202
4.154
4.202
39,935
+0.04(+0.85%)
Dec 12, 2006
4.166
4.190
4.166
4.166
3,384
-0.02(-0.42%)
Dec 11, 2006
4.160
4.190
4.154
4.184
16,414
+0.02(+0.57%)
Dec 08, 2006
4.148
4.184
4.148
4.160
18,275
+0.00(+0.00%)
Dec 07, 2006
4.166
4.178
4.160
4.160
13,029
-0.02(-0.42%)
Dec 06, 2006
4.160
4.184
4.148
4.178
21,660
-0.04(-0.98%)
Dec 05, 2006
4.190
4.219
4.160
4.219
10,322
+0.00(+0.00%)
Dec 04, 2006
4.148
4.219
4.148
4.219
7,445
+0.05(+1.28%)
Dec 01, 2006
4.178
4.190
4.148
4.166
3,553
+0.01(+0.14%)
Nov 30, 2006
4.196
4.225
4.160
4.160
10,322
-0.07(-1.68%)
Nov 29, 2006
4.172
4.231
4.172
4.231
2,369
+0.02(+0.42%)
Nov 28, 2006
4.166
4.213
4.143
4.213
14,383
+0.05(+1.13%)
Nov 27, 2006
4.137
4.178
4.137
4.166
24,875
+0.02(+0.57%)
Nov 24, 2006
4.137
4.172
4.137
4.143
7,276
-0.01(-0.14%)
Nov 22, 2006
4.137
4.166
4.137
4.148
9,645
-0.01(-0.15%)
Nov 21, 2006
4.148
4.166
4.143
4.154
19,121
+0.00(+0.00%)
Nov 20, 2006
4.143
4.166
4.143
4.154
12,183
-0.01(-0.14%)
Nov 17, 2006
4.137
4.160
4.137
4.160
7,107
-0.01(-0.14%)
Nov 16, 2006
4.137
4.184
4.137
4.166
10,999
+0.00(+0.00%)
Nov 15, 2006
4.131
4.189
4.083
4.166
21,490
+0.03(+0.71%)
Nov 14, 2006
4.101
4.137
4.072
4.137
23,352
+0.04(+0.86%)
Nov 13, 2006
4.030
4.107
4.030
4.101
17,091
-0.01(-0.14%)
Nov 10, 2006
4.048
4.107
4.048
4.107
9,137
+0.06(+1.46%)
Nov 09, 2006
3.959
4.054
3.959
4.048
48,227
+0.06(+1.48%)
Nov 08, 2006
3.989
4.018
3.971
3.989
5,922
-0.03(-0.74%)
Nov 07, 2006
4.013
4.018
3.989
4.018
12,691
-0.02(-0.44%)
Nov 06, 2006
4.078
4.131
4.036
4.036
55,504
-0.04(-1.01%)
Nov 03, 2006
4.078
4.107
4.078
4.078
32,490
-0.02(-0.58%)
Nov 02, 2006
4.107
4.107
4.078
4.101
2,369
-0.02(-0.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.