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
)
12.61
+0.04 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2005
4.538
4.658
4.538
4.646
3,349
+0.11(+2.37%)
Jan 28, 2005
4.544
4.580
4.538
4.538
3,181
-0.04(-0.78%)
Jan 27, 2005
4.544
4.574
4.508
4.574
8,038
+0.00(+0.00%)
Jan 26, 2005
4.598
4.604
4.568
4.574
5,693
-0.04(-0.78%)
Jan 25, 2005
4.628
4.688
4.604
4.610
8,373
-0.05(-1.15%)
Jan 24, 2005
4.688
4.747
4.664
4.664
4,353
-0.06(-1.26%)
Jan 21, 2005
4.718
4.723
4.718
4.723
5,358
-0.04(-0.88%)
Jan 20, 2005
4.718
4.771
4.718
4.765
20,430
+0.07(+1.53%)
Jan 19, 2005
4.598
4.712
4.598
4.694
12,559
+0.09(+1.95%)
Jan 18, 2005
4.658
4.658
4.598
4.604
13,899
-0.09(-1.91%)
Jan 14, 2005
4.718
4.718
4.580
4.694
12,727
-0.08(-1.75%)
Jan 13, 2005
4.777
4.783
4.777
4.777
38,348
-0.01(-0.12%)
Jan 12, 2005
4.777
4.801
4.777
4.783
10,884
+0.00(+0.00%)
Jan 11, 2005
4.867
4.867
4.783
4.783
5,861
-0.04(-0.87%)
Jan 10, 2005
4.729
4.837
4.729
4.825
110,022
+0.07(+1.38%)
Jan 07, 2005
4.723
4.771
4.723
4.759
11,722
+0.01(+0.25%)
Jan 06, 2005
4.747
4.747
4.718
4.747
5,693
+0.02(+0.38%)
Jan 05, 2005
4.718
4.729
4.700
4.729
27,296
+0.04(+0.76%)
Jan 04, 2005
4.676
4.729
4.676
4.694
72,678
+0.03(+0.64%)
Jan 03, 2005
4.628
4.676
4.610
4.664
38,851
-0.01(-0.13%)
Dec 31, 2004
4.610
4.676
4.610
4.670
5,693
+0.05(+1.16%)
Dec 30, 2004
4.628
4.658
4.610
4.616
21,769
-0.01(-0.13%)
Dec 29, 2004
4.610
4.628
4.610
4.622
502
+0.01(+0.26%)
Dec 28, 2004
4.628
4.670
4.604
4.610
7,368
-0.02(-0.39%)
Dec 27, 2004
4.616
4.670
4.604
4.628
13,396
-0.05(-1.02%)
Dec 23, 2004
4.598
4.676
4.598
4.676
17,248
+0.08(+1.69%)
Dec 22, 2004
4.598
4.610
4.598
4.598
7,703
+0.00(+0.00%)
Dec 21, 2004
4.628
4.628
4.598
4.598
17,583
-0.03(-0.64%)
Dec 20, 2004
4.616
4.652
4.598
4.628
35,166
+0.03(+0.65%)
Dec 17, 2004
4.598
4.604
4.598
4.598
2,846
-0.01(-0.13%)
Dec 16, 2004
4.568
4.628
4.568
4.604
45,047
-0.01(-0.26%)
Dec 15, 2004
4.604
4.616
4.550
4.616
83,060
+0.02(+0.39%)
Dec 14, 2004
4.598
4.628
4.598
4.598
12,224
+0.00(+0.00%)
Dec 13, 2004
4.598
4.598
4.598
4.598
4,353
+0.00(+0.00%)
Dec 10, 2004
4.598
4.628
4.598
4.598
14,234
-0.01(-0.13%)
Dec 09, 2004
4.568
4.604
4.568
4.604
13,229
+0.04(+0.78%)
Dec 08, 2004
4.598
4.610
4.550
4.568
16,243
-0.03(-0.65%)
Dec 07, 2004
4.610
4.610
4.598
4.598
12,057
-0.01(-0.26%)
Dec 06, 2004
4.628
4.628
4.610
4.610
4,019
-0.02(-0.52%)
Dec 03, 2004
4.628
4.640
4.628
4.634
15,406
+0.01(+0.13%)
Dec 02, 2004
4.646
4.676
4.628
4.628
56,434
-0.02(-0.39%)
Dec 01, 2004
4.598
4.658
4.598
4.646
48,396
+0.09(+1.97%)
Nov 30, 2004
4.592
4.598
4.550
4.556
17,415
-0.04(-0.78%)
Nov 29, 2004
4.610
4.658
4.544
4.592
24,449
-0.02(-0.52%)
Nov 26, 2004
4.628
4.628
4.598
4.616
5,191
+0.02(+0.39%)
Nov 24, 2004
4.508
4.598
4.508
4.598
24,281
+0.03(+0.65%)
Nov 23, 2004
4.479
4.568
4.473
4.568
7,703
+0.05(+1.19%)
Nov 22, 2004
4.538
4.568
4.508
4.514
4,186
-0.02(-0.53%)
Nov 19, 2004
4.359
4.538
4.359
4.538
192,915
+0.16(+3.54%)
Nov 18, 2004
4.329
4.383
4.329
4.383
7,033
+0.05(+1.10%)
Nov 17, 2004
4.347
4.383
4.317
4.335
8,205
+0.02(+0.42%)
Nov 16, 2004
4.353
4.365
4.300
4.317
65,477
-0.03(-0.69%)
Nov 15, 2004
4.329
4.359
4.300
4.347
12,559
-0.01(-0.27%)
Nov 12, 2004
4.389
4.395
4.359
4.359
13,061
+0.00(+0.00%)
Nov 11, 2004
4.419
4.419
4.353
4.359
13,396
+0.00(+0.00%)
Nov 10, 2004
4.341
4.389
4.341
4.359
9,880
+0.00(+0.00%)
Nov 09, 2004
4.389
4.413
4.359
4.359
15,238
-0.02(-0.54%)
Nov 08, 2004
4.419
4.419
4.359
4.383
14,234
+0.01(+0.14%)
Nov 05, 2004
4.341
4.401
4.335
4.377
12,559
+0.04(+0.96%)
Nov 04, 2004
4.389
4.413
4.311
4.335
25,789
+0.01(+0.14%)
Nov 03, 2004
4.329
4.335
4.276
4.329
15,741
+0.04(+0.97%)
Nov 02, 2004
4.240
4.300
4.180
4.288
15,573
+0.02(+0.42%)
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
.