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
)
11.86
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2003
3.114
3.156
3.085
3.150
14,383
+0.04(+1.14%)
Jan 30, 2003
3.079
3.132
3.079
3.114
28,598
+0.04(+1.35%)
Jan 29, 2003
3.020
3.073
3.014
3.073
46,027
+0.01(+0.19%)
Jan 28, 2003
2.961
3.067
2.955
3.067
27,075
+0.11(+3.80%)
Jan 27, 2003
3.043
3.049
2.896
2.955
36,551
-0.12(-3.85%)
Jan 24, 2003
3.079
3.102
3.067
3.073
49,750
-0.02(-0.76%)
Jan 23, 2003
3.073
3.097
3.032
3.097
10,491
+0.06(+1.95%)
Jan 22, 2003
3.014
3.061
2.955
3.037
26,398
+0.02(+0.78%)
Jan 21, 2003
2.967
3.043
2.967
3.014
13,199
+0.04(+1.19%)
Jan 17, 2003
2.984
2.996
2.896
2.978
46,535
-0.01(-0.20%)
Jan 16, 2003
3.055
3.055
2.984
2.984
20,814
-0.07(-2.32%)
Jan 15, 2003
3.026
3.162
3.026
3.055
92,055
+0.09(+2.99%)
Jan 14, 2003
2.718
3.002
2.718
2.967
173,111
+0.31(+11.56%)
Jan 13, 2003
2.659
2.689
2.630
2.659
23,352
-0.01(-0.44%)
Jan 10, 2003
2.659
2.689
2.630
2.671
20,644
-0.03(-1.09%)
Jan 09, 2003
2.718
2.742
2.659
2.701
106,439
+0.06(+2.24%)
Jan 08, 2003
2.606
2.642
2.600
2.642
6,091
+0.12(+4.93%)
Jan 07, 2003
2.600
2.718
2.517
2.517
98,316
-0.11(-4.05%)
Jan 06, 2003
2.689
2.689
2.577
2.624
21,998
-0.09(-3.48%)
Jan 03, 2003
2.837
2.866
2.665
2.718
59,396
-0.03(-1.08%)
Jan 02, 2003
2.866
2.866
2.718
2.748
38,582
-0.11(-3.93%)
Dec 31, 2002
2.724
2.860
2.659
2.860
83,933
+0.09(+3.42%)
Dec 30, 2002
2.783
2.819
2.730
2.766
10,322
-0.01(-0.43%)
Dec 27, 2002
2.659
2.789
2.659
2.777
23,859
+0.12(+4.44%)
Dec 26, 2002
2.541
2.659
2.512
2.659
44,335
+0.11(+4.17%)
Dec 24, 2002
2.541
2.559
2.541
2.553
2,199
+0.01(+0.23%)
Dec 23, 2002
2.452
2.571
2.452
2.547
15,060
+0.04(+1.41%)
Dec 20, 2002
2.512
2.541
2.482
2.512
25,213
-0.01(-0.23%)
Dec 19, 2002
2.512
2.517
2.512
2.517
14,722
-0.02(-0.93%)
Dec 18, 2002
2.458
2.547
2.458
2.541
21,829
+0.03(+1.18%)
Dec 17, 2002
2.529
2.535
2.512
2.512
9,645
-0.03(-1.16%)
Dec 16, 2002
2.452
2.541
2.452
2.541
36,889
-0.05(-1.83%)
Dec 13, 2002
2.452
2.588
2.452
2.588
59,396
+0.09(+3.79%)
Dec 12, 2002
2.476
2.494
2.447
2.494
31,305
+0.01(+0.48%)
Dec 11, 2002
2.482
2.506
2.464
2.482
16,921
-0.01(-0.47%)
Dec 10, 2002
2.494
2.512
2.470
2.494
25,213
+0.00(+0.00%)
Dec 09, 2002
2.470
2.494
2.470
2.494
25,382
+0.01(+0.48%)
Dec 06, 2002
2.435
2.482
2.435
2.482
30,967
-0.01(-0.24%)
Dec 05, 2002
2.470
2.488
2.441
2.488
19,291
+0.01(+0.24%)
Dec 04, 2002
2.458
2.482
2.452
2.482
8,799
+0.02(+0.96%)
Dec 03, 2002
2.476
2.529
2.452
2.458
24,367
-0.04(-1.65%)
Dec 02, 2002
2.482
2.512
2.482
2.500
19,629
+0.02(+0.71%)
Nov 29, 2002
2.452
2.482
2.447
2.482
5,245
+0.03(+1.20%)
Nov 27, 2002
2.452
2.470
2.441
2.452
29,782
-0.02(-0.95%)
Nov 26, 2002
2.482
2.482
2.447
2.476
21,998
-0.01(-0.24%)
Nov 25, 2002
2.482
2.482
2.435
2.482
25,382
-0.03(-1.18%)
Nov 22, 2002
2.565
2.571
2.512
2.512
10,491
-0.02(-0.70%)
Nov 21, 2002
2.482
2.529
2.482
2.529
104,916
+0.02(+0.71%)
Nov 20, 2002
2.512
2.512
2.423
2.512
38,074
-0.06(-2.30%)
Nov 19, 2002
2.523
2.571
2.488
2.571
31,305
+0.01(+0.46%)
Nov 18, 2002
2.541
2.559
2.517
2.559
13,029
+0.00(+0.00%)
Nov 15, 2002
2.565
2.594
2.547
2.559
12,014
-0.01(-0.46%)
Nov 14, 2002
2.571
2.588
2.565
2.571
5,076
-0.06(-2.25%)
Nov 13, 2002
2.582
2.630
2.565
2.630
3,215
+0.03(+1.14%)
Nov 12, 2002
2.571
2.624
2.571
2.600
6,599
-0.02(-0.68%)
Nov 11, 2002
2.571
2.630
2.571
2.618
10,153
-0.02(-0.89%)
Nov 08, 2002
2.689
2.689
2.571
2.642
16,921
-0.05(-1.76%)
Nov 07, 2002
2.541
2.689
2.541
2.689
15,737
+0.09(+3.41%)
Nov 06, 2002
2.571
2.630
2.517
2.600
23,859
-0.03(-1.12%)
Nov 05, 2002
2.571
2.630
2.547
2.630
13,876
+0.01(+0.23%)
Nov 04, 2002
2.571
2.718
2.553
2.624
27,413
+0.06(+2.30%)
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
.