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
)
11.69
-0.15 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2002
2.452
2.482
2.447
2.482
5,245
+0.03(+1.20%)
Nov 27, 2002
2.452
2.470
2.441
2.452
29,782
-0.02(-0.95%)
Nov 26, 2002
2.482
2.482
2.447
2.476
21,998
-0.01(-0.24%)
Nov 25, 2002
2.482
2.482
2.435
2.482
25,382
-0.03(-1.18%)
Nov 22, 2002
2.565
2.571
2.512
2.512
10,491
-0.02(-0.70%)
Nov 21, 2002
2.482
2.529
2.482
2.529
104,916
+0.02(+0.71%)
Nov 20, 2002
2.512
2.512
2.423
2.512
38,074
-0.06(-2.30%)
Nov 19, 2002
2.523
2.571
2.488
2.571
31,305
+0.01(+0.46%)
Nov 18, 2002
2.541
2.559
2.517
2.559
13,029
+0.00(+0.00%)
Nov 15, 2002
2.565
2.594
2.547
2.559
12,014
-0.01(-0.46%)
Nov 14, 2002
2.571
2.588
2.565
2.571
5,076
-0.06(-2.25%)
Nov 13, 2002
2.582
2.630
2.565
2.630
3,215
+0.03(+1.14%)
Nov 12, 2002
2.571
2.624
2.571
2.600
6,599
-0.02(-0.68%)
Nov 11, 2002
2.571
2.630
2.571
2.618
10,153
-0.02(-0.89%)
Nov 08, 2002
2.689
2.689
2.571
2.642
16,921
-0.05(-1.76%)
Nov 07, 2002
2.541
2.689
2.541
2.689
15,737
+0.09(+3.41%)
Nov 06, 2002
2.571
2.630
2.517
2.600
23,859
-0.03(-1.12%)
Nov 05, 2002
2.571
2.630
2.547
2.630
13,876
+0.01(+0.23%)
Nov 04, 2002
2.571
2.718
2.553
2.624
27,413
+0.06(+2.30%)
Nov 01, 2002
2.559
2.565
2.541
2.565
16,752
-0.01(-0.23%)
Oct 31, 2002
2.541
2.582
2.517
2.571
103,054
+0.04(+1.40%)
Oct 30, 2002
2.523
2.571
2.517
2.535
10,999
+0.00(+0.00%)
Oct 29, 2002
2.517
2.547
2.517
2.535
19,121
+0.02(+0.70%)
Oct 28, 2002
2.523
2.523
2.517
2.517
2,707
-0.01(-0.23%)
Oct 25, 2002
2.512
2.529
2.512
2.523
6,938
-0.02(-0.70%)
Oct 24, 2002
2.553
2.553
2.541
2.541
13,706
-0.03(-1.15%)
Oct 23, 2002
2.547
2.571
2.547
2.571
15,737
+0.00(+0.00%)
Oct 22, 2002
2.517
2.571
2.512
2.571
14,722
+0.05(+2.11%)
Oct 21, 2002
2.565
2.565
2.517
2.517
8,630
-0.02(-0.93%)
Oct 18, 2002
2.547
2.565
2.541
2.541
17,598
-0.01(-0.46%)
Oct 17, 2002
2.588
2.588
2.547
2.553
9,137
+0.01(+0.23%)
Oct 16, 2002
2.571
2.594
2.482
2.547
14,722
-0.02(-0.92%)
Oct 15, 2002
2.494
2.600
2.488
2.571
21,998
+0.05(+2.11%)
Oct 14, 2002
2.482
2.523
2.482
2.517
5,415
-0.02(-0.93%)
Oct 11, 2002
2.535
2.571
2.482
2.541
33,336
+0.00(+0.00%)
Oct 10, 2002
2.399
2.541
2.399
2.541
69,718
+0.06(+2.38%)
Oct 09, 2002
2.482
2.565
2.452
2.482
54,319
-0.04(-1.41%)
Oct 08, 2002
2.541
2.541
2.512
2.517
21,660
-0.05(-2.07%)
Oct 07, 2002
2.630
2.630
2.571
2.571
18,444
-0.08(-3.12%)
Oct 04, 2002
2.618
2.712
2.577
2.653
10,153
+0.01(+0.22%)
Oct 03, 2002
2.571
2.647
2.571
2.647
1,861
+0.05(+2.05%)
Oct 02, 2002
2.624
2.624
2.541
2.594
21,660
-0.07(-2.44%)
Oct 01, 2002
2.541
2.718
2.512
2.659
57,873
+0.04(+1.35%)
Sep 30, 2002
2.659
2.659
2.512
2.624
51,104
-0.04(-1.33%)
Sep 27, 2002
2.659
2.689
2.659
2.659
12,183
+0.00(+0.00%)
Sep 26, 2002
2.659
2.659
2.659
2.659
20,814
+0.00(+0.00%)
Sep 25, 2002
2.659
2.659
2.659
2.659
3,892
+0.00(+0.00%)
Sep 24, 2002
2.659
2.665
2.659
2.659
5,415
-0.01(-0.22%)
Sep 23, 2002
2.659
2.665
2.600
2.665
26,567
+0.00(+0.00%)
Sep 20, 2002
2.695
2.695
2.665
2.665
15,568
-0.02(-0.88%)
Sep 19, 2002
2.671
2.748
2.659
2.689
16,245
+0.02(+0.66%)
Sep 18, 2002
2.748
2.748
2.659
2.671
6,261
-0.08(-2.80%)
Sep 17, 2002
2.748
2.807
2.748
2.748
3,215
+0.00(+0.00%)
Sep 16, 2002
2.748
2.777
2.748
2.748
5,753
-0.03(-1.06%)
Sep 13, 2002
2.795
2.807
2.718
2.777
13,537
+0.05(+1.73%)
Sep 12, 2002
2.659
2.789
2.647
2.730
11,337
+0.04(+1.32%)
Sep 11, 2002
2.689
2.748
2.689
2.695
19,798
+0.01(+0.22%)
Sep 10, 2002
2.718
2.718
2.689
2.689
10,999
-0.07(-2.57%)
Sep 09, 2002
2.777
2.777
2.748
2.760
16,245
-0.04(-1.48%)
Sep 06, 2002
2.754
2.801
2.689
2.801
12,522
+0.00(+0.00%)
Sep 05, 2002
2.813
2.831
2.718
2.801
29,105
-0.01(-0.42%)
Sep 04, 2002
2.718
2.813
2.671
2.813
25,044
+0.14(+5.08%)
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
.