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
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2009
4.763
4.769
4.728
4.769
38,357
+0.01(+0.25%)
Nov 27, 2009
4.793
4.840
4.751
4.757
52,370
-0.11(-2.31%)
Nov 25, 2009
4.846
4.905
4.846
4.869
94,766
+0.01(+0.12%)
Nov 24, 2009
4.722
4.869
4.716
4.864
173,875
+0.14(+3.00%)
Nov 23, 2009
4.751
4.787
4.704
4.722
80,376
+0.01(+0.25%)
Nov 20, 2009
4.692
4.728
4.680
4.710
82,611
+0.02(+0.38%)
Nov 19, 2009
4.733
4.733
4.674
4.692
70,224
-0.03(-0.63%)
Nov 18, 2009
4.716
4.722
4.674
4.722
70,107
+0.01(+0.13%)
Nov 17, 2009
4.722
4.722
4.651
4.716
139,161
-0.01(-0.13%)
Nov 16, 2009
4.728
4.745
4.698
4.722
98,286
-0.01(-0.13%)
Nov 13, 2009
4.722
4.728
4.697
4.728
70,549
+0.03(+0.63%)
Nov 12, 2009
4.763
4.781
4.692
4.698
104,232
-0.06(-1.24%)
Nov 11, 2009
4.745
4.763
4.710
4.757
43,756
+0.04(+0.88%)
Nov 10, 2009
4.757
4.798
4.698
4.716
77,490
-0.09(-1.84%)
Nov 09, 2009
4.875
4.875
4.798
4.804
265,984
+0.12(+2.65%)
Nov 06, 2009
4.728
4.728
4.668
4.680
62,760
-0.06(-1.25%)
Nov 05, 2009
4.639
4.757
4.639
4.739
75,136
+0.13(+2.82%)
Nov 04, 2009
4.745
4.781
4.609
4.609
101,161
-0.15(-3.11%)
Nov 03, 2009
4.745
4.781
4.716
4.757
71,556
-0.02(-0.49%)
Nov 02, 2009
4.828
4.828
4.757
4.781
54,410
-0.01(-0.25%)
Oct 30, 2009
4.846
4.852
4.769
4.793
85,462
-0.03(-0.61%)
Oct 29, 2009
4.769
4.840
4.769
4.822
56,180
+0.05(+0.99%)
Oct 28, 2009
4.858
4.899
4.775
4.775
109,180
-0.07(-1.46%)
Oct 27, 2009
4.864
4.899
4.846
4.846
49,493
+0.00(+0.00%)
Oct 26, 2009
4.881
4.911
4.846
4.846
42,611
-0.01(-0.24%)
Oct 23, 2009
4.858
4.905
4.858
4.858
35,025
-0.04(-0.72%)
Oct 22, 2009
4.846
4.905
4.846
4.893
27,378
+0.04(+0.85%)
Oct 21, 2009
4.864
4.905
4.834
4.852
64,430
-0.01(-0.24%)
Oct 20, 2009
4.869
4.899
4.864
4.864
40,374
-0.02(-0.36%)
Oct 19, 2009
4.911
4.923
4.846
4.881
90,652
+0.02(+0.49%)
Oct 16, 2009
4.828
4.905
4.828
4.858
28,936
-0.02(-0.36%)
Oct 15, 2009
4.875
4.875
4.846
4.875
41,323
-0.04(-0.72%)
Oct 14, 2009
4.964
4.964
4.834
4.911
80,206
+0.05(+0.97%)
Oct 13, 2009
4.893
4.911
4.852
4.864
54,673
-0.05(-0.96%)
Oct 12, 2009
4.923
4.958
4.893
4.911
32,936
-0.04(-0.84%)
Oct 09, 2009
4.940
4.964
4.875
4.952
32,151
+0.01(+0.12%)
Oct 08, 2009
4.946
4.982
4.899
4.946
36,788
+0.03(+0.60%)
Oct 07, 2009
4.905
4.928
4.858
4.917
40,908
+0.01(+0.24%)
Oct 06, 2009
5.147
5.147
4.881
4.905
80,651
-0.05(-0.95%)
Oct 05, 2009
4.994
4.999
4.917
4.952
65,909
-0.05(-1.06%)
Oct 02, 2009
4.875
5.023
4.828
5.005
99,301
+0.10(+2.05%)
Oct 01, 2009
4.958
4.994
4.893
4.905
65,746
-0.08(-1.54%)
Sep 30, 2009
4.964
5.017
4.934
4.982
80,868
+0.02(+0.36%)
Sep 29, 2009
5.023
5.053
4.934
4.964
87,887
-0.07(-1.41%)
Sep 28, 2009
5.094
5.094
4.963
5.035
90,838
-0.12(-2.29%)
Sep 25, 2009
5.082
5.159
5.082
5.153
98,787
+0.03(+0.58%)
Sep 24, 2009
5.124
5.129
5.035
5.124
73,605
+0.00(+0.00%)
Sep 23, 2009
5.118
5.153
5.097
5.124
156,951
+0.03(+0.58%)
Sep 22, 2009
5.011
5.112
4.982
5.094
190,023
+0.08(+1.53%)
Sep 21, 2009
4.988
5.059
4.964
5.017
26,728
+0.03(+0.59%)
Sep 18, 2009
5.017
5.023
4.970
4.988
127,270
-0.04(-0.71%)
Sep 17, 2009
5.011
5.041
4.970
5.023
73,246
+0.08(+1.55%)
Sep 16, 2009
4.958
5.011
4.917
4.946
105,667
-0.02(-0.36%)
Sep 15, 2009
4.928
5.023
4.905
4.964
54,971
+0.01(+0.12%)
Sep 14, 2009
4.875
4.994
4.869
4.958
57,407
+0.11(+2.19%)
Sep 11, 2009
4.881
4.964
4.846
4.852
37,692
-0.05(-0.96%)
Sep 10, 2009
4.875
4.904
4.846
4.899
19,979
+0.01(+0.24%)
Sep 09, 2009
4.887
4.952
4.875
4.887
47,486
-0.01(-0.24%)
Sep 08, 2009
4.934
4.946
4.881
4.899
29,275
-0.02(-0.48%)
Sep 04, 2009
4.869
4.976
4.869
4.923
37,629
+0.04(+0.73%)
Sep 03, 2009
4.893
4.905
4.846
4.887
36,473
+0.01(+0.24%)
Sep 02, 2009
4.952
4.964
4.864
4.875
34,774
-0.02(-0.36%)
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
.