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 (%)
Feb 26, 2010
5.348
5.348
5.212
5.212
415,996
-0.14(-2.54%)
Feb 25, 2010
5.236
5.366
5.236
5.348
208,994
+0.08(+1.46%)
Feb 24, 2010
5.242
5.289
5.237
5.271
46,169
+0.06(+1.13%)
Feb 23, 2010
5.230
5.254
5.200
5.212
58,352
-0.03(-0.56%)
Feb 22, 2010
5.283
5.295
5.218
5.242
36,026
-0.02(-0.45%)
Feb 19, 2010
5.313
5.313
5.254
5.265
81,455
-0.04(-0.67%)
Feb 18, 2010
5.277
5.348
5.271
5.301
69,672
+0.01(+0.22%)
Feb 17, 2010
5.289
5.319
5.248
5.289
52,168
+0.01(+0.11%)
Feb 16, 2010
5.224
5.283
5.064
5.283
307,223
+0.05(+0.90%)
Feb 12, 2010
5.200
5.236
5.236
5.236
47,212
+0.01(+0.23%)
Feb 11, 2010
5.271
5.289
5.194
5.224
132,052
-0.04(-0.79%)
Feb 10, 2010
5.248
5.277
5.200
5.265
71,381
+0.00(+0.00%)
Feb 09, 2010
5.348
5.395
5.247
5.265
89,564
-0.05(-0.89%)
Feb 08, 2010
5.307
5.319
5.271
5.313
119,986
+0.04(+0.67%)
Feb 05, 2010
5.230
5.283
5.230
5.277
82,300
+0.03(+0.56%)
Feb 04, 2010
5.307
5.313
5.248
5.248
114,905
-0.06(-1.11%)
Feb 03, 2010
5.330
5.348
5.298
5.307
92,058
-0.01(-0.11%)
Feb 02, 2010
5.354
5.354
5.313
5.313
87,792
-0.02(-0.44%)
Feb 01, 2010
5.360
5.360
5.313
5.336
80,819
-0.01(-0.22%)
Jan 29, 2010
5.336
5.360
5.324
5.348
96,296
+0.03(+0.56%)
Jan 28, 2010
5.407
5.407
5.319
5.319
66,281
-0.02(-0.33%)
Jan 27, 2010
5.330
5.372
5.324
5.336
76,715
+0.01(+0.11%)
Jan 26, 2010
5.354
5.360
5.324
5.330
69,089
-0.01(-0.22%)
Jan 25, 2010
5.354
5.360
5.324
5.342
83,848
+0.02(+0.44%)
Jan 22, 2010
5.348
5.366
5.313
5.319
91,921
-0.01(-0.11%)
Jan 21, 2010
5.354
5.360
5.324
5.324
90,216
-0.02(-0.44%)
Jan 20, 2010
5.378
5.378
5.336
5.348
60,257
-0.02(-0.44%)
Jan 19, 2010
5.378
5.378
5.348
5.372
120,118
+0.01(+0.11%)
Jan 15, 2010
5.372
5.366
5.366
5.366
147,898
-0.01(-0.11%)
Jan 14, 2010
5.372
5.372
5.341
5.372
137,122
+0.02(+0.33%)
Jan 13, 2010
5.354
5.372
5.336
5.354
129,603
+0.00(+0.00%)
Jan 12, 2010
5.401
5.401
5.348
5.354
84,352
-0.02(-0.33%)
Jan 11, 2010
5.413
5.413
5.342
5.372
161,511
+0.05(+0.89%)
Jan 08, 2010
5.295
5.348
5.295
5.324
182,259
+0.03(+0.56%)
Jan 07, 2010
5.319
5.342
5.259
5.295
107,652
+0.00(+0.00%)
Jan 06, 2010
5.295
5.319
5.248
5.295
125,292
+0.04(+0.67%)
Jan 05, 2010
5.218
5.301
5.206
5.259
228,957
+0.05(+1.02%)
Jan 04, 2010
5.189
5.212
5.165
5.206
104,110
+0.05(+0.92%)
Dec 31, 2009
5.194
5.159
5.159
5.159
158,389
-0.04(-0.68%)
Dec 30, 2009
5.200
5.212
5.159
5.194
79,216
+0.01(+0.11%)
Dec 29, 2009
5.194
5.218
5.129
5.189
187,226
-0.05(-1.01%)
Dec 28, 2009
5.242
5.265
5.230
5.242
271,541
+0.02(+0.34%)
Dec 24, 2009
5.248
5.259
5.224
5.224
72,967
+0.00(+0.00%)
Dec 23, 2009
5.259
5.271
5.206
5.224
215,386
-0.01(-0.23%)
Dec 22, 2009
5.259
5.259
5.218
5.236
190,128
-0.01(-0.11%)
Dec 21, 2009
5.514
5.514
5.206
5.242
223,909
+0.01(+0.23%)
Dec 18, 2009
5.206
5.259
5.171
5.230
320,855
+0.05(+1.03%)
Dec 17, 2009
5.212
5.254
5.141
5.177
186,959
-0.02(-0.45%)
Dec 16, 2009
5.224
5.224
5.183
5.200
224,026
+0.03(+0.57%)
Dec 15, 2009
5.230
5.248
5.171
5.171
244,392
-0.04(-0.79%)
Dec 14, 2009
5.200
5.242
5.194
5.212
245,766
+0.05(+1.03%)
Dec 11, 2009
5.194
5.194
5.141
5.159
158,042
+0.01(+0.11%)
Dec 10, 2009
5.236
5.259
5.118
5.153
225,228
+0.00(+0.00%)
Dec 09, 2009
5.053
5.254
4.999
5.153
236,235
+0.12(+2.47%)
Dec 08, 2009
5.041
5.053
4.994
5.029
214,112
-0.03(-0.58%)
Dec 07, 2009
5.017
5.135
4.905
5.059
281,932
+0.17(+3.51%)
Dec 04, 2009
4.864
4.899
4.840
4.887
111,319
+0.04(+0.85%)
Dec 03, 2009
4.828
4.893
4.828
4.846
71,525
+0.05(+0.99%)
Dec 02, 2009
4.745
4.840
4.745
4.798
42,249
+0.07(+1.50%)
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
.