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 (%)
Dec 30, 2005
4.018
4.078
3.959
4.078
27,244
+0.04(+0.88%)
Dec 29, 2005
4.024
4.042
3.930
4.042
19,121
-0.01(-0.29%)
Dec 28, 2005
4.107
4.107
4.054
4.054
3,892
-0.08(-2.00%)
Dec 27, 2005
3.989
4.137
3.959
4.137
13,706
+0.12(+2.94%)
Dec 23, 2005
3.971
4.018
3.959
4.018
2,369
+0.01(+0.30%)
Dec 22, 2005
3.948
4.089
3.936
4.007
7,445
+0.04(+1.04%)
Dec 21, 2005
4.007
4.007
3.936
3.965
3,553
-0.02(-0.59%)
Dec 20, 2005
4.018
4.018
3.930
3.989
11,168
+0.03(+0.75%)
Dec 19, 2005
3.930
4.018
3.906
3.959
54,657
+0.00(+0.00%)
Dec 16, 2005
4.018
4.048
3.936
3.959
46,197
-0.03(-0.74%)
Dec 15, 2005
3.989
4.018
3.989
3.989
27,413
-0.03(-0.74%)
Dec 14, 2005
4.018
4.066
3.989
4.018
46,704
-0.06(-1.45%)
Dec 13, 2005
4.078
4.078
3.989
4.078
26,398
-0.03(-0.72%)
Dec 12, 2005
4.154
4.196
4.078
4.107
10,153
-0.08(-1.84%)
Dec 09, 2005
4.137
4.196
4.113
4.184
2,369
+0.02(+0.57%)
Dec 08, 2005
4.030
4.196
4.030
4.160
88,332
+0.15(+3.68%)
Dec 07, 2005
4.018
4.042
3.989
4.013
8,291
-0.01(-0.15%)
Dec 06, 2005
3.989
4.036
3.977
4.018
45,012
+0.03(+0.74%)
Dec 05, 2005
4.013
4.018
3.977
3.989
27,413
-0.04(-0.88%)
Dec 02, 2005
4.013
4.054
4.013
4.024
28,767
+0.01(+0.30%)
Dec 01, 2005
4.013
4.042
4.013
4.013
8,630
-0.06(-1.45%)
Nov 30, 2005
4.018
4.078
4.013
4.072
29,782
+0.03(+0.73%)
Nov 29, 2005
4.030
4.078
4.001
4.042
35,366
-0.01(-0.15%)
Nov 28, 2005
4.030
4.054
4.018
4.048
12,522
+0.02(+0.44%)
Nov 25, 2005
4.030
4.054
4.030
4.030
1,015
-0.03(-0.73%)
Nov 23, 2005
4.042
4.089
4.001
4.060
36,889
-0.01(-0.29%)
Nov 22, 2005
4.095
4.113
4.048
4.072
46,197
-0.05(-1.29%)
Nov 21, 2005
4.143
4.143
4.095
4.125
14,214
+0.01(+0.14%)
Nov 18, 2005
4.131
4.148
4.107
4.119
11,337
-0.01(-0.29%)
Nov 17, 2005
4.107
4.148
4.107
4.131
12,183
+0.02(+0.43%)
Nov 16, 2005
4.107
4.148
4.107
4.113
16,752
-0.03(-0.71%)
Nov 15, 2005
4.107
4.148
4.107
4.143
5,076
-0.01(-0.14%)
Nov 14, 2005
4.131
4.148
4.078
4.148
6,938
+0.01(+0.29%)
Nov 11, 2005
4.089
4.137
4.089
4.137
846
+0.01(+0.14%)
Nov 10, 2005
4.095
4.131
4.048
4.131
21,998
-0.01(-0.29%)
Nov 09, 2005
4.137
4.166
4.137
4.143
4,568
-0.02(-0.43%)
Nov 08, 2005
4.107
4.160
4.094
4.160
3,892
+0.02(+0.57%)
Nov 07, 2005
4.137
4.166
4.101
4.137
2,876
-0.02(-0.57%)
Nov 04, 2005
4.107
4.160
4.098
4.160
14,045
+0.05(+1.30%)
Nov 03, 2005
4.113
4.143
4.107
4.107
1,184
-0.01(-0.14%)
Nov 02, 2005
4.113
4.160
4.113
4.113
7,614
-0.02(-0.57%)
Nov 01, 2005
4.113
4.166
4.107
4.137
5,753
+0.00(+0.00%)
Oct 31, 2005
4.107
4.137
4.060
4.137
34,690
+0.00(+0.00%)
Oct 28, 2005
4.137
4.166
4.107
4.137
118,115
-0.05(-1.13%)
Oct 27, 2005
4.137
4.184
4.107
4.184
1,861
+0.02(+0.43%)
Oct 26, 2005
4.054
4.166
4.054
4.166
15,229
+0.11(+2.77%)
Oct 25, 2005
4.054
4.078
4.054
4.054
29,105
+0.00(+0.00%)
Oct 24, 2005
4.054
4.137
4.030
4.054
9,645
+0.01(+0.15%)
Oct 21, 2005
4.078
4.078
4.036
4.048
10,153
-0.09(-2.14%)
Oct 20, 2005
4.125
4.196
4.107
4.137
13,029
+0.01(+0.14%)
Oct 19, 2005
4.048
4.131
4.018
4.131
26,905
+0.02(+0.58%)
Oct 18, 2005
4.048
4.137
4.048
4.107
31,982
+0.03(+0.72%)
Oct 17, 2005
4.030
4.078
4.024
4.078
20,644
+0.04(+1.02%)
Oct 14, 2005
4.030
4.048
4.030
4.036
10,999
-0.01(-0.15%)
Oct 13, 2005
4.042
4.042
4.024
4.042
9,476
-0.01(-0.15%)
Oct 12, 2005
4.107
4.107
4.018
4.048
21,660
-0.04(-0.87%)
Oct 11, 2005
4.048
4.095
4.048
4.083
2,538
+0.01(+0.14%)
Oct 10, 2005
4.107
4.131
4.078
4.078
1,184
-0.06(-1.43%)
Oct 07, 2005
4.137
4.154
4.083
4.137
6,430
+0.00(+0.00%)
Oct 06, 2005
4.225
4.225
4.137
4.137
3,892
-0.09(-2.10%)
Oct 05, 2005
4.225
4.225
4.225
4.225
0
+0.00(+0.00%)
Oct 04, 2005
4.255
4.278
4.219
4.225
4,399
-0.05(-1.24%)
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
.