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 (%)
Mar 31, 2003
2.801
2.884
2.801
2.884
19,460
+0.14(+4.95%)
Mar 28, 2003
2.718
2.748
2.718
2.748
947,630
+0.02(+0.65%)
Mar 27, 2003
2.724
2.736
2.724
2.730
2,876
-0.02(-0.86%)
Mar 26, 2003
2.742
2.777
2.730
2.754
3,553
-0.02(-0.85%)
Mar 25, 2003
2.748
2.837
2.718
2.777
4,230
-0.01(-0.21%)
Mar 24, 2003
2.777
2.807
2.724
2.783
1,353
-0.02(-0.63%)
Mar 21, 2003
2.766
2.807
2.748
2.801
2,876
+0.05(+1.72%)
Mar 20, 2003
2.777
2.777
2.754
2.754
2,538
-0.02(-0.64%)
Mar 19, 2003
2.777
2.777
2.724
2.772
4,907
-0.01(-0.42%)
Mar 18, 2003
2.748
2.783
2.689
2.783
19,629
+0.02(+0.64%)
Mar 17, 2003
2.748
2.783
2.748
2.766
5,753
-0.02(-0.64%)
Mar 14, 2003
2.777
2.783
2.718
2.783
19,460
-0.01(-0.42%)
Mar 13, 2003
2.748
2.825
2.748
2.795
16,075
+0.02(+0.64%)
Mar 12, 2003
2.766
2.777
2.630
2.777
56,011
+0.01(+0.43%)
Mar 11, 2003
2.760
2.807
2.754
2.766
40,781
-0.01(-0.43%)
Mar 10, 2003
2.777
2.777
2.777
2.777
12,014
-0.06(-2.08%)
Mar 07, 2003
2.866
2.866
2.837
2.837
13,199
-0.03(-1.03%)
Mar 06, 2003
2.872
2.872
2.866
2.866
7,276
-0.01(-0.41%)
Mar 05, 2003
2.884
2.907
2.866
2.878
11,337
+0.04(+1.25%)
Mar 04, 2003
2.896
2.902
2.842
2.842
43,997
-0.06(-2.04%)
Mar 03, 2003
2.955
2.955
2.896
2.902
46,535
-0.08(-2.77%)
Feb 28, 2003
2.955
2.984
2.872
2.984
95,947
+0.02(+0.60%)
Feb 27, 2003
2.955
3.014
2.955
2.967
29,105
-0.05(-1.57%)
Feb 26, 2003
3.014
3.020
3.008
3.014
15,060
-0.02(-0.78%)
Feb 25, 2003
2.984
3.037
2.955
3.037
25,721
+0.08(+2.59%)
Feb 24, 2003
2.984
3.020
2.955
2.961
27,582
-0.08(-2.72%)
Feb 21, 2003
3.061
3.079
3.032
3.043
13,537
-0.03(-0.96%)
Feb 20, 2003
3.061
3.073
3.014
3.073
31,813
+0.01(+0.39%)
Feb 19, 2003
3.061
3.061
3.061
3.061
3,722
+0.00(+0.00%)
Feb 18, 2003
3.073
3.073
3.061
3.061
14,722
-0.02(-0.58%)
Feb 14, 2003
3.085
3.085
3.079
3.079
1,184
+0.00(+0.00%)
Feb 13, 2003
3.055
3.085
3.055
3.079
13,876
+0.02(+0.58%)
Feb 12, 2003
3.067
3.097
3.055
3.061
11,506
+0.00(+0.00%)
Feb 11, 2003
3.097
3.097
3.049
3.061
14,045
-0.02(-0.77%)
Feb 10, 2003
3.097
3.097
3.085
3.085
16,583
-0.05(-1.51%)
Feb 07, 2003
3.138
3.156
3.073
3.132
29,782
-0.01(-0.38%)
Feb 06, 2003
3.126
3.144
3.126
3.144
1,015
+0.00(+0.00%)
Feb 05, 2003
3.091
3.179
3.061
3.144
11,168
+0.04(+1.33%)
Feb 04, 2003
3.091
3.102
3.026
3.102
2,199
+0.01(+0.38%)
Feb 03, 2003
3.150
3.150
3.091
3.091
3,215
-0.06(-1.88%)
Jan 31, 2003
3.114
3.156
3.085
3.150
14,383
+0.04(+1.14%)
Jan 30, 2003
3.079
3.132
3.079
3.114
28,598
+0.04(+1.35%)
Jan 29, 2003
3.020
3.073
3.014
3.073
46,027
+0.01(+0.19%)
Jan 28, 2003
2.961
3.067
2.955
3.067
27,075
+0.11(+3.80%)
Jan 27, 2003
3.043
3.049
2.896
2.955
36,551
-0.12(-3.85%)
Jan 24, 2003
3.079
3.102
3.067
3.073
49,750
-0.02(-0.76%)
Jan 23, 2003
3.073
3.097
3.032
3.097
10,491
+0.06(+1.95%)
Jan 22, 2003
3.014
3.061
2.955
3.037
26,398
+0.02(+0.78%)
Jan 21, 2003
2.967
3.043
2.967
3.014
13,199
+0.04(+1.19%)
Jan 17, 2003
2.984
2.996
2.896
2.978
46,535
-0.01(-0.20%)
Jan 16, 2003
3.055
3.055
2.984
2.984
20,814
-0.07(-2.32%)
Jan 15, 2003
3.026
3.162
3.026
3.055
92,055
+0.09(+2.99%)
Jan 14, 2003
2.718
3.002
2.718
2.967
173,111
+0.31(+11.56%)
Jan 13, 2003
2.659
2.689
2.630
2.659
23,352
-0.01(-0.44%)
Jan 10, 2003
2.659
2.689
2.630
2.671
20,644
-0.03(-1.09%)
Jan 09, 2003
2.718
2.742
2.659
2.701
106,439
+0.06(+2.24%)
Jan 08, 2003
2.606
2.642
2.600
2.642
6,091
+0.12(+4.93%)
Jan 07, 2003
2.600
2.718
2.517
2.517
98,316
-0.11(-4.05%)
Jan 06, 2003
2.689
2.689
2.577
2.624
21,998
-0.09(-3.48%)
Jan 03, 2003
2.837
2.866
2.665
2.718
59,396
-0.03(-1.08%)
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
.