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 (%)
Dec 31, 2004
4.562
4.627
4.562
4.621
5,753
+0.05(+1.16%)
Dec 30, 2004
4.580
4.609
4.562
4.568
21,998
-0.01(-0.13%)
Dec 29, 2004
4.562
4.580
4.562
4.574
507
+0.01(+0.26%)
Dec 28, 2004
4.580
4.621
4.556
4.562
7,445
-0.02(-0.39%)
Dec 27, 2004
4.568
4.621
4.556
4.580
13,537
-0.05(-1.02%)
Dec 23, 2004
4.550
4.627
4.550
4.627
17,429
+0.08(+1.69%)
Dec 22, 2004
4.550
4.562
4.550
4.550
7,784
+0.00(+0.00%)
Dec 21, 2004
4.580
4.580
4.550
4.550
17,768
-0.03(-0.65%)
Dec 20, 2004
4.568
4.603
4.550
4.580
35,536
+0.03(+0.65%)
Dec 17, 2004
4.550
4.556
4.550
4.550
2,876
-0.01(-0.13%)
Dec 16, 2004
4.521
4.580
4.521
4.556
45,520
-0.01(-0.26%)
Dec 15, 2004
4.556
4.568
4.503
4.568
83,933
+0.02(+0.39%)
Dec 14, 2004
4.550
4.580
4.550
4.550
12,353
+0.00(+0.00%)
Dec 13, 2004
4.550
4.550
4.550
4.550
4,399
+0.00(+0.00%)
Dec 10, 2004
4.550
4.580
4.550
4.550
14,383
-0.01(-0.13%)
Dec 09, 2004
4.521
4.556
4.521
4.556
13,368
+0.04(+0.78%)
Dec 08, 2004
4.550
4.562
4.503
4.521
16,414
-0.03(-0.65%)
Dec 07, 2004
4.562
4.562
4.550
4.550
12,183
-0.01(-0.26%)
Dec 06, 2004
4.580
4.580
4.562
4.562
4,061
-0.02(-0.52%)
Dec 03, 2004
4.580
4.592
4.580
4.586
15,568
+0.01(+0.13%)
Dec 02, 2004
4.598
4.627
4.580
4.580
57,027
-0.02(-0.39%)
Dec 01, 2004
4.550
4.609
4.550
4.598
48,904
+0.09(+1.97%)
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%)
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
.