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, 2006
3.959
3.989
3.959
3.989
14,552
+0.00(+0.00%)
Mar 30, 2006
3.953
3.989
3.953
3.989
35,366
+0.04(+1.05%)
Mar 29, 2006
3.930
3.948
3.900
3.948
4,907
+0.02(+0.60%)
Mar 28, 2006
3.912
3.953
3.905
3.924
6,261
-0.02(-0.45%)
Mar 27, 2006
3.953
3.953
3.900
3.942
97,132
+0.01(+0.30%)
Mar 24, 2006
3.900
3.936
3.900
3.930
9,814
-0.01(-0.15%)
Mar 23, 2006
3.959
3.959
3.900
3.936
58,888
-0.01(-0.15%)
Mar 22, 2006
3.906
3.942
3.906
3.942
7,107
+0.02(+0.45%)
Mar 21, 2006
3.912
3.930
3.912
3.924
3,722
-0.01(-0.15%)
Mar 20, 2006
4.018
4.018
3.930
3.930
9,476
-0.09(-2.35%)
Mar 17, 2006
3.959
4.060
3.959
4.024
16,583
+0.09(+2.41%)
Mar 16, 2006
4.060
4.089
3.900
3.930
49,750
-0.07(-1.77%)
Mar 15, 2006
4.013
4.013
3.971
4.001
6,091
-0.05(-1.17%)
Mar 14, 2006
4.078
4.095
4.048
4.048
1,861
-0.06(-1.44%)
Mar 13, 2006
3.989
4.107
3.989
4.107
13,199
+0.09(+2.21%)
Mar 10, 2006
4.089
4.107
4.007
4.018
3,553
-0.11(-2.58%)
Mar 09, 2006
4.048
4.125
4.048
4.125
11,845
+0.05(+1.31%)
Mar 08, 2006
3.971
4.083
3.971
4.072
20,814
+0.08(+1.92%)
Mar 07, 2006
3.924
4.018
3.924
3.995
22,167
+0.06(+1.65%)
Mar 06, 2006
3.930
3.959
3.900
3.930
16,245
+0.00(+0.00%)
Mar 03, 2006
3.936
3.977
3.900
3.930
9,814
-0.01(-0.15%)
Mar 02, 2006
4.018
4.018
3.906
3.936
14,383
-0.05(-1.33%)
Mar 01, 2006
3.953
4.001
3.930
3.989
8,291
+0.02(+0.45%)
Feb 28, 2006
3.900
3.971
3.871
3.971
30,290
+0.07(+1.82%)
Feb 27, 2006
3.871
3.900
3.812
3.900
16,414
+0.03(+0.76%)
Feb 24, 2006
3.847
3.930
3.804
3.871
29,782
-0.05(-1.36%)
Feb 23, 2006
3.953
3.953
3.877
3.924
6,599
-0.06(-1.48%)
Feb 22, 2006
3.930
3.989
3.871
3.983
6,091
+0.14(+3.69%)
Feb 21, 2006
3.930
3.942
3.841
3.841
4,399
-0.09(-2.40%)
Feb 17, 2006
3.930
3.953
3.930
3.936
3,045
+0.01(+0.15%)
Feb 16, 2006
3.930
4.001
3.906
3.930
45,350
-0.05(-1.19%)
Feb 15, 2006
3.942
3.977
3.930
3.977
3,553
+0.01(+0.15%)
Feb 14, 2006
3.953
3.971
3.953
3.971
2,707
+0.03(+0.75%)
Feb 13, 2006
3.959
3.959
3.900
3.942
3,384
-0.05(-1.19%)
Feb 10, 2006
3.930
3.989
3.841
3.989
19,798
+0.03(+0.75%)
Feb 09, 2006
3.989
3.989
3.959
3.959
4,399
-0.04(-0.89%)
Feb 08, 2006
3.971
4.030
3.971
3.995
9,645
+0.02(+0.60%)
Feb 07, 2006
3.959
3.989
3.917
3.971
4,568
-0.02(-0.44%)
Feb 06, 2006
3.959
3.995
3.959
3.989
846
+0.01(+0.30%)
Feb 03, 2006
3.989
3.989
3.959
3.977
1,692
-0.04(-0.88%)
Feb 02, 2006
3.995
4.013
3.989
4.013
19,460
+0.02(+0.44%)
Feb 01, 2006
4.019
4.048
3.995
3.995
2,030
-0.08(-1.89%)
Jan 31, 2006
4.048
4.107
4.048
4.072
5,415
+0.00(+0.00%)
Jan 30, 2006
4.030
4.107
4.019
4.072
23,183
+0.05(+1.32%)
Jan 27, 2006
3.959
4.018
3.959
4.018
82,410
+0.05(+1.34%)
Jan 26, 2006
4.001
4.001
3.959
3.965
21,321
+0.00(+0.00%)
Jan 25, 2006
3.971
4.001
3.959
3.965
9,814
-0.04(-1.03%)
Jan 24, 2006
3.965
4.007
3.965
4.007
1,184
+0.02(+0.44%)
Jan 23, 2006
3.995
3.995
3.959
3.989
2,876
-0.04(-0.88%)
Jan 20, 2006
3.959
4.024
3.959
4.024
846
+0.06(+1.49%)
Jan 19, 2006
3.906
4.018
3.906
3.965
18,783
+0.00(+0.00%)
Jan 18, 2006
4.013
4.013
3.902
3.965
2,707
+0.01(+0.15%)
Jan 17, 2006
3.930
3.989
3.900
3.959
8,291
+0.00(+0.00%)
Jan 13, 2006
3.906
4.018
3.906
3.959
12,522
+0.05(+1.36%)
Jan 12, 2006
3.906
3.965
3.901
3.906
10,830
-0.06(-1.49%)
Jan 11, 2006
3.959
4.007
3.900
3.965
7,614
-0.02(-0.59%)
Jan 10, 2006
3.959
3.989
3.930
3.989
12,522
-0.03(-0.74%)
Jan 09, 2006
3.971
4.018
3.965
4.018
13,706
+0.01(+0.15%)
Jan 06, 2006
3.989
4.018
3.971
4.013
7,107
-0.01(-0.15%)
Jan 05, 2006
4.078
4.078
4.018
4.018
2,876
-0.05(-1.16%)
Jan 04, 2006
4.048
4.072
4.007
4.066
6,768
+0.00(+0.00%)
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
.