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, 2008
5.023
5.082
5.023
5.076
6,938
+0.08(+1.66%)
Jan 30, 2008
4.982
5.017
4.964
4.994
10,322
+0.01(+0.24%)
Jan 29, 2008
5.005
5.076
4.982
4.982
11,676
-0.01(-0.24%)
Jan 28, 2008
4.934
4.994
4.934
4.994
6,091
+0.01(+0.12%)
Jan 25, 2008
4.964
4.988
4.940
4.988
5,922
+0.04(+0.84%)
Jan 24, 2008
4.964
4.988
4.934
4.946
16,245
-0.02(-0.36%)
Jan 23, 2008
4.952
5.011
4.911
4.964
38,582
+0.02(+0.48%)
Jan 22, 2008
4.940
5.029
4.940
4.940
98,316
-0.06(-1.18%)
Jan 21, 2008
4.934
5.094
4.934
4.999
0
+0.00(+0.00%)
Jan 18, 2008
4.934
5.094
4.934
4.999
100,855
+0.07(+1.32%)
Jan 17, 2008
4.934
4.946
4.905
4.934
43,489
-0.01(-0.12%)
Jan 16, 2008
4.952
4.952
4.905
4.940
79,364
-0.05(-1.07%)
Jan 15, 2008
4.976
5.011
4.934
4.994
13,199
-0.01(-0.12%)
Jan 14, 2008
4.988
5.017
4.982
4.999
7,438
-0.02(-0.35%)
Jan 11, 2008
4.994
5.017
4.970
5.017
17,768
+0.05(+1.07%)
Jan 10, 2008
4.887
4.964
4.864
4.964
17,768
+0.07(+1.33%)
Jan 09, 2008
4.875
5.035
4.875
4.899
25,890
-0.18(-3.49%)
Jan 08, 2008
5.171
5.171
5.053
5.076
25,890
-0.14(-2.64%)
Jan 07, 2008
5.259
5.265
5.171
5.214
18,404
+0.01(+0.26%)
Jan 04, 2008
5.212
5.236
5.200
5.200
3,553
-0.02(-0.45%)
Jan 03, 2008
5.183
5.230
5.177
5.224
13,368
-0.01(-0.11%)
Jan 02, 2008
5.254
5.342
5.159
5.230
20,475
-0.01(-0.23%)
Jan 01, 2008
5.212
5.271
5.212
5.242
0
+0.00(+0.00%)
Dec 31, 2007
5.212
5.271
5.212
5.242
14,214
+0.04(+0.68%)
Dec 28, 2007
5.218
5.230
5.200
5.206
7,614
+0.01(+0.11%)
Dec 27, 2007
5.135
5.230
5.135
5.200
4,907
+0.05(+0.92%)
Dec 26, 2007
5.082
5.153
5.029
5.153
21,490
+0.05(+1.04%)
Dec 24, 2007
5.106
5.106
5.047
5.100
6,091
-0.07(-1.37%)
Dec 21, 2007
5.106
5.171
5.023
5.171
62,272
+0.11(+2.10%)
Dec 20, 2007
5.023
5.064
5.017
5.064
34,351
+0.02(+0.47%)
Dec 19, 2007
5.076
5.088
5.017
5.041
9,307
-0.07(-1.27%)
Dec 18, 2007
5.070
5.106
5.053
5.106
35,874
+0.01(+0.12%)
Dec 17, 2007
5.094
5.129
5.070
5.100
20,137
+0.01(+0.12%)
Dec 14, 2007
5.088
5.106
5.076
5.094
7,107
-0.02(-0.46%)
Dec 13, 2007
5.094
5.118
5.088
5.118
12,183
+0.00(+0.00%)
Dec 12, 2007
5.112
5.118
5.088
5.118
19,121
+0.00(+0.00%)
Dec 11, 2007
5.106
5.129
5.088
5.118
12,691
+0.00(+0.00%)
Dec 10, 2007
5.094
5.129
5.088
5.118
16,245
-0.01(-0.12%)
Dec 07, 2007
5.124
5.124
5.088
5.124
7,445
+0.01(+0.12%)
Dec 06, 2007
5.041
5.118
5.041
5.118
17,429
+0.05(+0.93%)
Dec 05, 2007
5.070
5.070
5.023
5.070
17,429
+0.02(+0.35%)
Dec 04, 2007
5.023
5.076
5.023
5.053
12,014
+0.09(+1.91%)
Dec 03, 2007
4.763
4.964
4.763
4.958
8,973
+0.07(+1.45%)
Nov 30, 2007
4.822
4.934
4.822
4.887
42,812
-0.01(-0.24%)
Nov 29, 2007
4.911
4.923
4.875
4.899
5,415
+0.02(+0.36%)
Nov 28, 2007
4.846
4.911
4.846
4.881
21,490
+0.03(+0.61%)
Nov 27, 2007
4.875
4.887
4.846
4.852
28,936
-0.01(-0.12%)
Nov 26, 2007
4.864
4.887
4.858
4.858
31,474
-0.01(-0.24%)
Nov 23, 2007
4.893
4.905
4.846
4.869
37,566
-0.05(-0.96%)
Nov 21, 2007
4.905
4.958
4.852
4.917
53,473
+0.00(+0.00%)
Nov 20, 2007
4.934
4.988
4.917
4.917
35,536
-0.02(-0.36%)
Nov 19, 2007
4.934
4.952
4.905
4.934
19,291
-0.01(-0.12%)
Nov 16, 2007
4.952
4.970
4.940
4.940
9,983
-0.02(-0.36%)
Nov 15, 2007
4.952
4.970
4.940
4.958
13,706
-0.02(-0.36%)
Nov 14, 2007
4.976
5.011
4.952
4.976
13,029
-0.02(-0.36%)
Nov 13, 2007
4.999
5.023
4.946
4.994
51,612
-0.02(-0.47%)
Nov 12, 2007
5.059
5.082
4.994
5.017
14,891
-0.07(-1.39%)
Nov 09, 2007
5.112
5.135
5.059
5.088
3,384
+0.02(+0.47%)
Nov 08, 2007
5.017
5.070
4.994
5.064
5,753
+0.00(+0.00%)
Nov 07, 2007
4.964
5.064
4.964
5.064
12,691
+0.01(+0.23%)
Nov 06, 2007
5.124
5.124
4.976
5.053
54,421
+0.08(+1.66%)
Nov 05, 2007
5.112
5.112
4.970
4.970
12,014
-0.08(-1.64%)
Nov 02, 2007
5.070
5.070
5.035
5.053
11,337
-0.02(-0.35%)
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
.