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 (%)
Mar 29, 2002
1.926
2.116
1.926
2.080
105,762
+0.00(+0.00%)
Mar 28, 2002
1.926
2.116
1.926
2.080
105,762
+0.16(+8.31%)
Mar 27, 2002
1.921
1.921
1.897
1.921
47,043
+0.05(+2.52%)
Mar 26, 2002
1.879
1.891
1.850
1.873
36,213
-0.02(-0.94%)
Mar 25, 2002
1.879
1.891
1.850
1.891
39,766
+0.03(+1.59%)
Mar 22, 2002
1.879
1.879
1.861
1.861
6,938
-0.02(-1.25%)
Mar 21, 2002
1.885
1.885
1.867
1.885
18,106
+0.01(+0.31%)
Mar 20, 2002
1.873
1.891
1.867
1.879
29,105
+0.01(+0.32%)
Mar 19, 2002
1.850
1.879
1.850
1.873
31,644
+0.02(+1.28%)
Mar 18, 2002
1.856
1.873
1.832
1.850
13,537
-0.01(-0.32%)
Mar 15, 2002
1.832
1.861
1.832
1.856
6,261
+0.01(+0.64%)
Mar 14, 2002
1.832
1.844
1.832
1.844
1,692
-0.03(-1.58%)
Mar 13, 2002
1.832
1.873
1.832
1.873
13,706
+0.04(+2.26%)
Mar 12, 2002
1.814
1.832
1.814
1.832
72,087
+0.01(+0.65%)
Mar 11, 2002
1.873
1.891
1.814
1.820
19,798
-0.05(-2.84%)
Mar 08, 2002
1.791
1.885
1.779
1.873
34,351
+0.07(+3.93%)
Mar 07, 2002
1.785
1.802
1.720
1.802
253,829
+0.02(+1.33%)
Mar 06, 2002
1.791
1.802
1.655
1.779
51,612
-0.02(-0.99%)
Mar 05, 2002
1.773
1.802
1.743
1.796
29,613
+0.04(+2.36%)
Mar 04, 2002
1.779
1.791
1.720
1.755
21,321
-0.02(-1.00%)
Mar 01, 2002
1.761
1.773
1.690
1.773
7,953
-0.06(-3.23%)
Feb 28, 2002
1.714
1.832
1.661
1.832
15,399
+0.05(+2.99%)
Feb 27, 2002
1.655
1.832
1.655
1.779
15,906
+0.06(+3.79%)
Feb 26, 2002
1.773
1.773
1.714
1.714
25,044
-0.09(-4.92%)
Feb 25, 2002
1.879
1.879
1.802
1.802
3,553
+0.00(+0.00%)
Feb 22, 2002
1.832
1.861
1.802
1.802
8,630
-0.08(-4.09%)
Feb 21, 2002
1.838
1.879
1.832
1.879
15,737
+0.02(+0.95%)
Feb 20, 2002
1.891
1.891
1.838
1.861
20,475
-0.03(-1.56%)
Feb 19, 2002
1.944
1.944
1.838
1.891
51,612
-0.06(-3.03%)
Feb 18, 2002
1.861
1.950
1.838
1.950
28,259
+0.00(+0.00%)
Feb 15, 2002
1.861
1.950
1.838
1.950
28,259
+0.07(+3.45%)
Feb 14, 2002
1.921
1.921
1.885
1.885
7,107
+0.00(+0.00%)
Feb 13, 2002
1.891
1.891
1.867
1.885
2,369
+0.03(+1.59%)
Feb 12, 2002
1.944
1.944
1.773
1.856
52,796
-0.05(-2.48%)
Feb 11, 2002
1.791
1.915
1.773
1.903
20,814
+0.11(+5.92%)
Feb 08, 2002
1.631
1.796
1.631
1.796
23,352
+0.17(+10.55%)
Feb 07, 2002
1.720
1.773
1.607
1.625
89,855
-0.21(-11.58%)
Feb 06, 2002
1.921
1.944
1.720
1.838
51,442
-0.14(-6.89%)
Feb 05, 2002
2.009
2.009
1.950
1.974
5,584
+0.02(+0.91%)
Feb 04, 2002
2.127
2.127
1.956
1.956
15,737
-0.12(-5.70%)
Feb 01, 2002
2.110
2.127
2.074
2.074
4,061
-0.05(-2.23%)
Jan 31, 2002
2.127
2.127
1.950
2.122
26,905
+0.07(+3.46%)
Jan 30, 2002
2.299
2.299
2.039
2.051
55,673
-0.25(-10.80%)
Jan 29, 2002
2.311
2.311
2.222
2.299
38,074
-0.01(-0.26%)
Jan 28, 2002
2.216
2.317
2.192
2.305
100,855
+0.15(+6.85%)
Jan 25, 2002
2.074
2.175
2.039
2.157
103,054
+0.09(+4.58%)
Jan 24, 2002
1.891
2.062
1.891
2.062
70,564
+0.14(+7.38%)
Jan 23, 2002
1.974
1.974
1.802
1.921
46,873
-0.03(-1.52%)
Jan 22, 2002
1.802
1.974
1.802
1.950
65,995
+0.15(+8.55%)
Jan 21, 2002
1.773
1.796
1.773
1.796
29,444
+0.00(+0.00%)
Jan 18, 2002
1.773
1.796
1.773
1.796
29,444
+0.02(+1.00%)
Jan 17, 2002
1.726
1.796
1.726
1.779
20,814
+0.06(+3.79%)
Jan 16, 2002
1.879
1.879
1.684
1.714
65,318
-0.12(-6.45%)
Jan 15, 2002
1.861
1.861
1.808
1.832
22,506
+0.02(+1.31%)
Jan 14, 2002
1.885
1.891
1.773
1.808
59,734
-0.08(-4.37%)
Jan 11, 2002
1.749
1.915
1.743
1.891
226,246
+0.15(+8.47%)
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
.