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
)
11.50
-0.18 (-1.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2008
5.478
5.644
5.478
5.644
30,798
+0.15(+2.69%)
Mar 28, 2008
5.519
5.531
5.466
5.496
3,892
-0.04(-0.75%)
Mar 27, 2008
5.537
5.537
5.502
5.537
3,215
-0.02(-0.32%)
Mar 26, 2008
5.537
5.584
5.537
5.555
4,399
+0.00(+0.00%)
Mar 25, 2008
5.537
5.561
5.537
5.555
3,553
+0.03(+0.49%)
Mar 24, 2008
5.472
5.567
5.472
5.528
6,091
+0.06(+1.12%)
Mar 21, 2008
5.531
5.531
5.466
5.466
6,938
+0.00(+0.00%)
Mar 20, 2008
5.531
5.531
5.466
5.466
6,938
-0.08(-1.39%)
Mar 19, 2008
5.514
5.543
5.514
5.543
2,030
-0.01(-0.21%)
Mar 18, 2008
5.614
5.638
5.537
5.555
60,073
-0.06(-1.05%)
Mar 17, 2008
5.703
5.703
5.462
5.614
30,121
-0.12(-2.06%)
Mar 14, 2008
5.531
5.744
5.508
5.732
20,814
+0.18(+3.19%)
Mar 13, 2008
5.466
5.555
5.431
5.555
10,153
+0.01(+0.21%)
Mar 12, 2008
5.632
5.655
5.531
5.543
12,183
-0.10(-1.78%)
Mar 11, 2008
5.555
5.673
5.555
5.644
36,213
+0.09(+1.60%)
Mar 10, 2008
5.378
5.555
5.378
5.555
20,814
+0.24(+4.44%)
Mar 07, 2008
5.384
5.384
5.082
5.319
85,963
+0.16(+3.09%)
Mar 06, 2008
5.496
5.567
5.141
5.159
104,747
-0.46(-8.20%)
Mar 05, 2008
5.573
5.632
5.573
5.620
21,998
+0.01(+0.21%)
Mar 04, 2008
5.720
5.720
5.602
5.608
22,337
-0.12(-2.06%)
Mar 03, 2008
5.779
5.791
5.443
5.726
90,532
-0.04(-0.62%)
Feb 29, 2008
5.756
5.791
5.732
5.762
16,583
+0.01(+0.21%)
Feb 28, 2008
5.703
5.750
5.679
5.750
18,106
+0.02(+0.41%)
Feb 27, 2008
5.614
5.768
5.614
5.726
23,013
+0.13(+2.32%)
Feb 26, 2008
5.584
5.626
5.514
5.596
65,318
+0.01(+0.21%)
Feb 25, 2008
5.584
5.614
5.567
5.584
17,937
+0.01(+0.11%)
Feb 22, 2008
5.584
5.584
5.567
5.579
35,028
-0.01(-0.11%)
Feb 21, 2008
5.584
5.608
5.466
5.584
56,011
+0.00(+0.00%)
Feb 20, 2008
5.584
5.632
5.573
5.584
168,542
+0.00(+0.00%)
Feb 19, 2008
5.850
5.850
5.573
5.584
45,181
-0.09(-1.66%)
Feb 18, 2008
5.632
5.762
5.584
5.679
0
+0.00(+0.00%)
Feb 15, 2008
5.632
5.762
5.584
5.679
26,350
+0.04(+0.73%)
Feb 14, 2008
7.091
5.703
5.561
5.638
71,749
+0.07(+1.27%)
Feb 13, 2008
5.342
5.608
5.242
5.567
106,439
+0.20(+3.63%)
Feb 12, 2008
5.319
5.372
5.313
5.372
51,612
+0.11(+2.02%)
Feb 11, 2008
5.242
5.271
5.236
5.265
30,121
-0.01(-0.22%)
Feb 08, 2008
5.236
5.283
5.224
5.277
23,690
+0.07(+1.36%)
Feb 07, 2008
5.259
5.259
5.200
5.206
9,137
-0.01(-0.14%)
Feb 06, 2008
5.118
5.236
5.118
5.214
14,214
+0.11(+2.11%)
Feb 05, 2008
5.141
5.183
5.100
5.106
11,295
-0.09(-1.82%)
Feb 04, 2008
5.265
5.283
5.194
5.200
22,337
+0.01(+0.11%)
Feb 01, 2008
5.183
5.230
5.148
5.194
25,721
+0.12(+2.33%)
Jan 31, 2008
5.023
5.082
5.023
5.076
6,938
+0.08(+1.66%)
Jan 30, 2008
4.982
5.017
4.964
4.994
10,322
+0.01(+0.24%)
Jan 29, 2008
5.005
5.076
4.982
4.982
11,676
-0.01(-0.24%)
Jan 28, 2008
4.934
4.994
4.934
4.994
6,091
+0.01(+0.12%)
Jan 25, 2008
4.964
4.988
4.940
4.988
5,922
+0.04(+0.84%)
Jan 24, 2008
4.964
4.988
4.934
4.946
16,245
-0.02(-0.36%)
Jan 23, 2008
4.952
5.011
4.911
4.964
38,582
+0.02(+0.48%)
Jan 22, 2008
4.940
5.029
4.940
4.940
98,316
-0.06(-1.18%)
Jan 21, 2008
4.934
5.094
4.934
4.999
0
+0.00(+0.00%)
Jan 18, 2008
4.934
5.094
4.934
4.999
100,855
+0.07(+1.32%)
Jan 17, 2008
4.934
4.946
4.905
4.934
43,489
-0.01(-0.12%)
Jan 16, 2008
4.952
4.952
4.905
4.940
79,364
-0.05(-1.07%)
Jan 15, 2008
4.976
5.011
4.934
4.994
13,199
-0.01(-0.12%)
Jan 14, 2008
4.988
5.017
4.982
4.999
7,438
-0.02(-0.35%)
Jan 11, 2008
4.994
5.017
4.970
5.017
17,768
+0.05(+1.07%)
Jan 10, 2008
4.887
4.964
4.864
4.964
17,768
+0.07(+1.33%)
Jan 09, 2008
4.875
5.035
4.875
4.899
25,890
-0.18(-3.49%)
Jan 08, 2008
5.171
5.171
5.053
5.076
25,890
-0.14(-2.64%)
Jan 07, 2008
5.259
5.265
5.171
5.214
18,404
+0.01(+0.26%)
Jan 04, 2008
5.212
5.236
5.200
5.200
3,553
-0.02(-0.45%)
Jan 03, 2008
5.183
5.230
5.177
5.224
13,368
-0.01(-0.11%)
Jan 02, 2008
5.254
5.342
5.159
5.230
20,475
-0.01(-0.23%)
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
.