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, 2008
3.829
3.883
3.829
3.847
37,397
+0.02(+0.62%)
Nov 26, 2008
3.717
3.871
3.717
3.823
35,131
+0.09(+2.54%)
Nov 25, 2008
3.682
3.806
3.682
3.729
19,373
+0.10(+2.77%)
Nov 24, 2008
3.433
3.628
3.422
3.628
28,259
+0.18(+5.14%)
Nov 21, 2008
3.422
3.504
3.422
3.451
37,825
-0.01(-0.17%)
Nov 20, 2008
3.534
3.534
3.428
3.457
25,034
-0.11(-2.99%)
Nov 19, 2008
3.617
3.617
3.475
3.563
33,505
-0.07(-1.79%)
Nov 18, 2008
3.617
3.664
3.546
3.628
30,967
+0.01(+0.16%)
Nov 17, 2008
3.688
3.688
3.575
3.623
25,188
-0.07(-1.92%)
Nov 14, 2008
3.930
3.930
3.693
3.693
0
-0.21(-5.30%)
Nov 13, 2008
3.912
3.977
3.841
3.900
23,521
-0.05(-1.20%)
Nov 12, 2008
3.971
3.983
3.930
3.948
6,599
-0.04(-0.89%)
Nov 11, 2008
4.007
4.125
3.883
3.983
39,236
-0.04(-0.88%)
Nov 10, 2008
4.036
4.036
3.912
4.018
35,229
-0.01(-0.15%)
Nov 07, 2008
4.060
4.060
4.018
4.024
8,081
+0.00(+0.00%)
Nov 06, 2008
4.107
4.143
4.024
4.024
45,037
-0.08(-2.01%)
Nov 05, 2008
4.095
4.119
4.066
4.107
4,907
-0.01(-0.14%)
Nov 04, 2008
4.042
4.137
4.042
4.113
18,136
+0.09(+2.35%)
Nov 03, 2008
4.089
4.101
4.013
4.018
16,718
-0.09(-2.16%)
Oct 31, 2008
3.841
4.107
3.835
4.107
54,700
+0.27(+7.09%)
Oct 30, 2008
3.623
3.841
3.552
3.835
34,673
+0.23(+6.39%)
Oct 29, 2008
3.576
3.711
3.576
3.605
56,587
+0.01(+0.16%)
Oct 28, 2008
3.652
3.693
3.558
3.599
51,950
-0.03(-0.81%)
Oct 27, 2008
3.670
3.676
3.628
3.628
10,605
-0.03(-0.81%)
Oct 24, 2008
3.693
3.710
3.658
3.658
34,520
-0.05(-1.43%)
Oct 23, 2008
3.812
3.820
3.693
3.711
25,046
-0.06(-1.57%)
Oct 22, 2008
3.818
3.823
3.770
3.770
3,853
-0.07(-1.85%)
Oct 21, 2008
3.865
3.900
3.764
3.841
65,488
-0.01(-0.15%)
Oct 20, 2008
3.847
3.874
3.693
3.847
15,060
-0.02(-0.46%)
Oct 17, 2008
3.782
3.880
3.782
3.865
0
+0.02(+0.62%)
Oct 16, 2008
3.942
3.959
3.788
3.841
41,289
-0.10(-2.55%)
Oct 15, 2008
4.078
4.078
3.942
3.942
11,166
-0.14(-3.33%)
Oct 14, 2008
4.349
4.349
3.841
4.078
70,471
-0.06(-1.42%)
Oct 13, 2008
4.018
4.219
4.018
4.136
255,640
+0.18(+4.47%)
Oct 10, 2008
3.930
4.048
3.853
3.959
59,788
-0.06(-1.47%)
Oct 09, 2008
4.178
4.178
4.018
4.018
41,929
-0.18(-4.36%)
Oct 08, 2008
4.373
4.373
4.166
4.202
34,038
-0.11(-2.47%)
Oct 07, 2008
4.314
4.432
3.918
4.308
25,998
+0.01(+0.14%)
Oct 06, 2008
4.586
4.586
4.160
4.302
59,440
-0.30(-6.55%)
Oct 03, 2008
4.556
4.627
4.491
4.603
0
+0.02(+0.39%)
Oct 02, 2008
4.609
4.639
4.586
4.586
21,631
-0.02(-0.51%)
Oct 01, 2008
4.663
4.728
4.609
4.609
32,153
-0.03(-0.64%)
Sep 30, 2008
4.698
4.698
4.509
4.639
76,825
+0.01(+0.26%)
Sep 29, 2008
4.668
4.668
3.853
4.627
89,146
-0.04(-0.76%)
Sep 26, 2008
4.763
4.763
4.639
4.663
0
-0.12(-2.59%)
Sep 25, 2008
4.875
4.887
4.728
4.787
28,352
-0.03(-0.61%)
Sep 24, 2008
4.864
4.946
4.787
4.816
10,396
-0.02(-0.49%)
Sep 23, 2008
4.822
4.893
4.822
4.840
12,183
+0.05(+0.99%)
Sep 22, 2008
5.017
5.017
4.793
4.793
48,269
-0.23(-4.59%)
Sep 19, 2008
4.905
5.023
4.781
5.023
0
+0.24(+5.07%)
Sep 18, 2008
4.710
4.781
4.674
4.781
11,422
+0.05(+1.12%)
Sep 17, 2008
4.763
4.787
4.722
4.728
9,308
-0.08(-1.60%)
Sep 16, 2008
4.798
4.810
4.733
4.804
8,460
+0.02(+0.37%)
Sep 15, 2008
4.798
4.982
4.787
4.787
4,568
+0.01(+0.25%)
Sep 12, 2008
4.804
4.828
4.775
4.775
7,276
-0.02(-0.37%)
Sep 11, 2008
4.769
4.834
4.704
4.793
31,136
+0.00(+0.00%)
Sep 10, 2008
4.781
4.816
4.763
4.793
8,799
+0.03(+0.62%)
Sep 09, 2008
4.828
4.846
4.763
4.763
25,919
-0.05(-1.10%)
Sep 08, 2008
4.846
5.118
4.781
4.816
73,285
+0.09(+2.00%)
Sep 05, 2008
4.668
4.728
4.668
4.722
0
+0.04(+0.88%)
Sep 04, 2008
4.704
4.716
4.663
4.680
19,274
-0.04(-0.75%)
Sep 03, 2008
4.698
4.722
4.698
4.716
8,242
+0.04(+0.89%)
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
.