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 (%)
Mar 31, 2004
3.883
3.883
3.841
3.841
32,151
-0.05(-1.22%)
Mar 30, 2004
3.877
3.888
3.877
3.888
11,168
+0.01(+0.15%)
Mar 29, 2004
3.871
3.888
3.853
3.883
17,598
-0.01(-0.30%)
Mar 26, 2004
3.983
3.989
3.877
3.894
16,075
-0.09(-2.37%)
Mar 25, 2004
3.995
3.995
3.989
3.989
5,584
-0.02(-0.59%)
Mar 24, 2004
4.137
4.160
3.959
4.013
44,166
-0.10(-2.44%)
Mar 23, 2004
4.125
4.125
4.101
4.113
13,876
+0.01(+0.29%)
Mar 22, 2004
3.989
4.119
3.989
4.101
63,626
+0.14(+3.58%)
Mar 19, 2004
3.900
3.971
3.900
3.959
22,506
+0.03(+0.75%)
Mar 18, 2004
3.930
3.971
3.918
3.930
20,814
-0.01(-0.15%)
Mar 17, 2004
3.871
3.959
3.871
3.936
50,765
+0.07(+1.83%)
Mar 16, 2004
3.753
3.894
3.676
3.865
97,470
+0.11(+2.83%)
Mar 15, 2004
3.812
3.818
3.758
3.758
10,660
-0.08(-2.00%)
Mar 12, 2004
3.835
3.835
3.812
3.835
4,907
+0.00(+0.00%)
Mar 11, 2004
3.835
3.835
3.835
3.835
5,753
+0.00(+0.00%)
Mar 10, 2004
3.735
3.841
3.735
3.835
7,953
+0.10(+2.69%)
Mar 09, 2004
3.753
3.753
3.664
3.735
79,533
-0.04(-1.10%)
Mar 08, 2004
3.912
3.912
3.723
3.776
82,917
-0.09(-2.44%)
Mar 05, 2004
3.871
3.883
3.841
3.871
14,722
-0.06(-1.50%)
Mar 04, 2004
4.018
4.018
3.871
3.930
12,860
-0.09(-2.21%)
Mar 03, 2004
4.048
4.048
3.989
4.018
15,906
-0.09(-2.16%)
Mar 02, 2004
4.048
4.107
3.959
4.107
16,583
+0.03(+0.72%)
Mar 01, 2004
3.906
4.078
3.906
4.078
24,029
+0.23(+5.99%)
Feb 27, 2004
3.812
3.847
3.812
3.847
9,983
+0.09(+2.36%)
Feb 26, 2004
3.723
3.758
3.711
3.758
5,076
+0.01(+0.16%)
Feb 25, 2004
3.782
3.782
3.711
3.753
34,520
-0.03(-0.78%)
Feb 24, 2004
3.841
3.841
3.753
3.782
17,260
-0.06(-1.54%)
Feb 23, 2004
3.841
3.871
3.829
3.841
34,690
+0.00(+0.00%)
Feb 20, 2004
3.900
3.906
3.829
3.841
37,905
-0.06(-1.52%)
Feb 19, 2004
3.989
3.989
3.841
3.900
53,981
-0.12(-2.94%)
Feb 18, 2004
4.048
4.078
4.001
4.018
39,089
-0.03(-0.73%)
Feb 17, 2004
4.054
4.113
4.048
4.048
60,580
-0.01(-0.15%)
Feb 13, 2004
3.948
4.107
3.942
4.054
30,628
+0.10(+2.54%)
Feb 12, 2004
3.812
3.953
3.812
3.953
116,254
+0.14(+3.72%)
Feb 11, 2004
3.924
3.948
3.693
3.812
98,147
-0.09(-2.42%)
Feb 10, 2004
3.812
3.942
3.800
3.906
102,208
+0.08(+2.16%)
Feb 09, 2004
3.812
3.853
3.753
3.823
151,620
-0.08(-2.12%)
Feb 06, 2004
3.959
4.018
3.871
3.906
55,504
-0.04(-0.90%)
Feb 05, 2004
3.959
4.013
3.735
3.942
167,019
-0.04(-1.04%)
Feb 04, 2004
4.137
4.137
3.841
3.983
176,157
-0.15(-3.71%)
Feb 03, 2004
4.107
4.137
3.900
4.137
82,579
-0.01(-0.14%)
Feb 02, 2004
4.438
4.438
4.078
4.143
112,192
-0.30(-6.66%)
Jan 30, 2004
4.255
4.444
4.255
4.438
72,595
+0.18(+4.16%)
Jan 29, 2004
4.255
4.261
4.166
4.261
58,211
-0.03(-0.69%)
Jan 28, 2004
4.432
4.438
4.225
4.290
54,319
-0.14(-3.20%)
Jan 27, 2004
4.550
4.592
4.373
4.432
63,457
-0.09(-1.96%)
Jan 26, 2004
4.326
4.521
4.326
4.521
27,075
+0.20(+4.65%)
Jan 23, 2004
4.343
4.361
4.320
4.320
33,167
+0.01(+0.14%)
Jan 22, 2004
4.267
4.314
4.225
4.314
39,089
+0.11(+2.53%)
Jan 21, 2004
4.208
4.255
4.160
4.208
25,721
+0.02(+0.57%)
Jan 20, 2004
4.166
4.202
4.148
4.184
32,659
+0.08(+1.87%)
Jan 16, 2004
4.018
4.107
3.900
4.107
116,423
+0.13(+3.27%)
Jan 15, 2004
3.948
3.995
3.948
3.977
48,735
+0.04(+1.05%)
Jan 14, 2004
3.841
3.936
3.841
3.936
45,520
+0.10(+2.62%)
Jan 13, 2004
3.782
3.859
3.782
3.835
20,306
+0.09(+2.53%)
Jan 12, 2004
3.717
3.788
3.664
3.741
32,828
+0.09(+2.43%)
Jan 09, 2004
3.741
3.741
3.611
3.652
50,089
-0.08(-2.06%)
Jan 08, 2004
3.670
3.735
3.670
3.729
70,903
+0.08(+2.10%)
Jan 07, 2004
3.652
3.652
3.617
3.652
10,153
+0.01(+0.16%)
Jan 06, 2004
3.634
3.676
3.611
3.646
25,213
+0.01(+0.33%)
Jan 05, 2004
3.617
3.634
3.605
3.634
24,875
-0.02(-0.49%)
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
.