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 30, 2004
4.544
4.550
4.503
4.509
17,598
-0.04(-0.78%)
Nov 29, 2004
4.562
4.609
4.497
4.544
24,706
-0.02(-0.52%)
Nov 26, 2004
4.580
4.580
4.550
4.568
5,245
+0.02(+0.39%)
Nov 24, 2004
4.462
4.550
4.462
4.550
24,536
+0.03(+0.65%)
Nov 23, 2004
4.432
4.521
4.426
4.521
7,784
+0.05(+1.19%)
Nov 22, 2004
4.491
4.521
4.462
4.468
4,230
-0.02(-0.53%)
Nov 19, 2004
4.314
4.491
4.314
4.491
194,941
+0.15(+3.54%)
Nov 18, 2004
4.284
4.338
4.284
4.338
7,107
+0.05(+1.10%)
Nov 17, 2004
4.302
4.338
4.273
4.290
8,291
+0.02(+0.41%)
Nov 16, 2004
4.308
4.320
4.255
4.273
66,164
-0.03(-0.69%)
Nov 15, 2004
4.284
4.314
4.255
4.302
12,691
-0.01(-0.27%)
Nov 12, 2004
4.343
4.349
4.314
4.314
13,199
+0.00(+0.00%)
Nov 11, 2004
4.373
4.373
4.308
4.314
13,537
+0.00(+0.00%)
Nov 10, 2004
4.296
4.343
4.296
4.314
9,983
+0.00(+0.00%)
Nov 09, 2004
4.343
4.367
4.314
4.314
15,399
-0.02(-0.54%)
Nov 08, 2004
4.373
4.373
4.314
4.338
14,383
+0.01(+0.14%)
Nov 05, 2004
4.296
4.355
4.290
4.332
12,691
+0.04(+0.96%)
Nov 04, 2004
4.343
4.367
4.267
4.290
26,059
+0.01(+0.14%)
Nov 03, 2004
4.284
4.290
4.231
4.284
15,906
+0.04(+0.98%)
Nov 02, 2004
4.196
4.255
4.137
4.243
15,737
+0.02(+0.42%)
Nov 01, 2004
4.225
4.225
4.196
4.225
9,983
-0.03(-0.69%)
Oct 29, 2004
4.219
4.255
4.196
4.255
181,403
+0.06(+1.41%)
Oct 28, 2004
4.107
4.196
4.066
4.196
51,950
+0.15(+3.65%)
Oct 27, 2004
3.989
4.078
3.989
4.048
10,660
+0.03(+0.74%)
Oct 26, 2004
3.971
4.024
3.971
4.018
5,922
+0.05(+1.34%)
Oct 25, 2004
3.971
3.971
3.959
3.965
4,230
+0.00(+0.00%)
Oct 22, 2004
3.959
3.971
3.930
3.965
7,276
+0.01(+0.15%)
Oct 21, 2004
3.959
3.959
3.930
3.959
30,121
+0.00(+0.00%)
Oct 20, 2004
3.959
3.959
3.959
3.959
6,938
+0.00(+0.00%)
Oct 19, 2004
3.959
3.989
3.959
3.959
16,921
-0.02(-0.45%)
Oct 18, 2004
3.977
3.983
3.959
3.977
13,029
-0.01(-0.15%)
Oct 15, 2004
3.983
3.983
3.971
3.983
33,505
+0.01(+0.15%)
Oct 14, 2004
3.977
4.018
3.971
3.977
11,506
+0.02(+0.45%)
Oct 13, 2004
3.995
4.001
3.959
3.959
37,736
-0.04(-0.89%)
Oct 12, 2004
3.959
4.018
3.959
3.995
52,627
+0.01(+0.30%)
Oct 11, 2004
4.024
4.024
3.959
3.983
23,690
-0.02(-0.44%)
Oct 08, 2004
4.048
4.078
3.989
4.001
49,581
-0.05(-1.31%)
Oct 07, 2004
4.113
4.137
3.959
4.054
42,474
-0.08(-2.00%)
Oct 06, 2004
4.143
4.143
4.131
4.137
42,812
+0.00(+0.00%)
Oct 05, 2004
4.196
4.196
3.989
4.137
24,367
-0.03(-0.71%)
Oct 04, 2004
4.196
4.202
4.137
4.166
21,660
-0.04(-0.98%)
Oct 01, 2004
4.273
4.278
4.208
4.208
6,768
-0.05(-1.11%)
Sep 30, 2004
4.225
4.255
4.208
4.255
7,107
+0.03(+0.70%)
Sep 29, 2004
4.225
4.225
4.225
4.225
5,415
+0.00(+0.00%)
Sep 28, 2004
4.225
4.225
4.225
4.225
9,137
-0.03(-0.69%)
Sep 27, 2004
4.196
4.255
4.196
4.255
9,307
+0.03(+0.70%)
Sep 24, 2004
4.208
4.237
4.208
4.225
4,061
+0.00(+0.00%)
Sep 23, 2004
4.255
4.255
4.196
4.225
5,922
+0.03(+0.70%)
Sep 22, 2004
4.243
4.255
4.178
4.196
24,706
-0.01(-0.28%)
Sep 21, 2004
4.255
4.296
4.208
4.208
12,860
-0.07(-1.66%)
Sep 20, 2004
4.255
4.314
4.255
4.278
179,711
+0.08(+1.97%)
Sep 17, 2004
4.225
4.255
4.196
4.196
11,506
-0.06(-1.39%)
Sep 16, 2004
4.001
4.403
4.001
4.255
111,685
+0.25(+6.35%)
Sep 15, 2004
4.001
4.001
4.001
4.001
0
+0.00(+0.00%)
Sep 14, 2004
4.018
4.018
3.965
4.001
8,122
-0.05(-1.17%)
Sep 13, 2004
4.048
4.048
4.048
4.048
7,445
+0.00(+0.00%)
Sep 10, 2004
3.989
4.048
3.989
4.048
8,291
+0.03(+0.74%)
Sep 09, 2004
4.048
4.078
4.007
4.018
23,690
-0.05(-1.31%)
Sep 08, 2004
3.989
4.078
3.989
4.072
17,429
+0.05(+1.32%)
Sep 07, 2004
4.036
4.125
4.018
4.018
24,536
-0.11(-2.58%)
Sep 03, 2004
4.042
4.143
4.042
4.125
18,106
+0.11(+2.80%)
Sep 02, 2004
3.900
4.078
3.900
4.013
9,476
+0.07(+1.80%)
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
.