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 (%)
Nov 28, 2003
3.280
3.280
3.185
3.191
108,977
-0.05(-1.64%)
Nov 26, 2003
3.138
3.244
3.138
3.244
109,315
+0.17(+5.37%)
Nov 25, 2003
3.067
3.079
3.061
3.079
10,660
-0.02(-0.57%)
Nov 24, 2003
3.132
3.138
3.085
3.097
3,045
+0.02(+0.58%)
Nov 21, 2003
3.126
3.126
3.126
3.079
12,691
+0.03(+0.97%)
Nov 20, 2003
3.091
3.091
3.014
3.049
52,796
-0.04(-1.34%)
Nov 19, 2003
3.102
3.126
3.073
3.091
4,399
-0.07(-2.06%)
Nov 18, 2003
3.120
3.156
3.120
3.156
22,844
+0.13(+4.30%)
Nov 17, 2003
2.984
3.026
2.967
3.026
21,152
-0.05(-1.73%)
Nov 14, 2003
3.132
3.138
3.079
3.079
27,075
-0.05(-1.70%)
Nov 13, 2003
3.221
3.221
3.126
3.132
30,967
-0.09(-2.93%)
Nov 12, 2003
3.238
3.238
3.221
3.227
9,307
+0.03(+0.92%)
Nov 11, 2003
3.215
3.244
3.197
3.197
12,183
-0.02(-0.73%)
Nov 10, 2003
3.244
3.244
3.191
3.221
13,199
-0.02(-0.73%)
Nov 07, 2003
3.221
3.262
3.209
3.244
24,706
+0.05(+1.67%)
Nov 06, 2003
3.173
3.173
3.173
3.191
5,076
+0.04(+1.31%)
Nov 05, 2003
3.162
3.162
3.150
3.150
5,753
-0.07(-2.20%)
Nov 04, 2003
3.221
3.221
3.221
3.221
0
+0.00(+0.00%)
Nov 03, 2003
3.221
3.221
3.221
3.221
8,968
-0.02(-0.73%)
Oct 31, 2003
3.244
3.244
3.244
3.244
0
+0.00(+0.00%)
Oct 30, 2003
3.191
3.262
3.191
3.244
75,133
+0.08(+2.62%)
Oct 29, 2003
3.191
3.197
3.132
3.162
31,474
-0.02(-0.74%)
Oct 28, 2003
3.144
3.197
3.144
3.185
21,998
+0.02(+0.75%)
Oct 27, 2003
3.197
3.203
3.162
3.162
10,491
-0.04(-1.11%)
Oct 24, 2003
3.203
3.209
3.197
3.197
1,015
-0.02(-0.55%)
Oct 23, 2003
3.227
3.227
3.209
3.215
676
-0.01(-0.18%)
Oct 22, 2003
3.209
3.244
3.179
3.221
7,107
+0.00(+0.00%)
Oct 21, 2003
3.156
3.221
3.132
3.221
22,337
+0.03(+0.93%)
Oct 20, 2003
3.191
3.191
3.191
3.191
0
+0.00(+0.00%)
Oct 17, 2003
3.191
3.191
3.191
3.191
5,753
+0.00(+0.00%)
Oct 16, 2003
3.167
3.191
3.132
3.191
244,014
-0.02(-0.55%)
Oct 15, 2003
3.221
3.227
3.209
3.209
14,552
-0.04(-1.27%)
Oct 14, 2003
3.262
3.262
3.250
3.250
23,690
-0.05(-1.43%)
Oct 13, 2003
3.256
3.297
3.256
3.297
2,369
+0.02(+0.72%)
Oct 10, 2003
3.250
3.274
3.250
3.274
22,675
+0.01(+0.18%)
Oct 09, 2003
3.256
3.286
3.256
3.268
25,721
+0.01(+0.36%)
Oct 08, 2003
3.250
3.250
3.250
3.256
10,322
+0.01(+0.18%)
Oct 07, 2003
3.256
3.256
3.250
3.250
9,476
-0.03(-0.90%)
Oct 06, 2003
3.280
3.280
3.280
3.280
5,076
+0.00(+0.00%)
Oct 03, 2003
3.256
3.280
3.256
3.280
6,091
+0.03(+0.91%)
Oct 02, 2003
3.256
3.256
3.250
3.250
5,415
-0.02(-0.54%)
Oct 01, 2003
3.280
3.292
3.268
3.268
23,521
-0.01(-0.18%)
Sep 30, 2003
3.191
3.280
3.191
3.274
87,994
+0.11(+3.55%)
Sep 29, 2003
3.227
3.232
3.179
3.162
60,580
-0.08(-2.37%)
Sep 26, 2003
3.244
3.280
3.227
3.238
32,997
-0.01(-0.36%)
Sep 25, 2003
3.280
3.256
3.250
3.250
38,412
-0.03(-0.90%)
Sep 24, 2003
3.280
3.292
3.280
3.280
6,261
+0.00(+0.00%)
Sep 23, 2003
3.250
3.280
3.274
3.280
43,658
+0.03(+0.91%)
Sep 22, 2003
3.262
3.262
3.244
3.250
9,307
-0.01(-0.36%)
Sep 19, 2003
3.262
3.262
3.262
3.262
8,799
-0.01(-0.36%)
Sep 18, 2003
3.333
3.333
3.268
3.274
7,107
-0.04(-1.07%)
Sep 17, 2003
3.292
3.309
3.292
3.309
13,706
+0.06(+1.82%)
Sep 16, 2003
3.268
3.268
3.250
3.250
7,276
-0.01(-0.18%)
Sep 15, 2003
3.256
3.297
3.250
3.256
6,768
-0.01(-0.18%)
Sep 12, 2003
3.250
3.268
3.250
3.262
13,537
+0.01(+0.36%)
Sep 11, 2003
3.274
3.286
3.250
3.250
22,167
-0.01(-0.18%)
Sep 10, 2003
3.221
3.280
3.197
3.256
40,443
+0.06(+2.04%)
Sep 09, 2003
3.197
3.203
3.191
3.191
111,177
+0.01(+0.19%)
Sep 08, 2003
3.150
3.191
3.150
3.185
12,860
+0.04(+1.13%)
Sep 05, 2003
3.120
3.150
3.108
3.150
24,198
+0.01(+0.38%)
Sep 04, 2003
3.132
3.138
3.073
3.138
19,121
-0.01(-0.38%)
Sep 03, 2003
3.138
3.150
3.108
3.150
35,366
+0.00(+0.00%)
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
.