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
)
12.08
+0.09 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
4.234
4.270
4.210
4.210
60,858
-0.01(-0.28%)
Apr 29, 2009
4.234
4.246
4.192
4.222
26,597
-0.02(-0.42%)
Apr 28, 2009
4.210
4.252
4.198
4.240
33,217
+0.05(+1.28%)
Apr 27, 2009
4.192
4.192
4.144
4.186
8,038
+0.04(+1.01%)
Apr 24, 2009
4.192
4.210
4.144
4.144
30,215
-0.05(-1.28%)
Apr 23, 2009
4.210
4.210
4.162
4.198
39,341
-0.01(-0.28%)
Apr 22, 2009
4.246
4.270
4.168
4.210
25,467
-0.04(-0.84%)
Apr 21, 2009
4.204
4.246
4.180
4.246
10,884
+0.03(+0.71%)
Apr 20, 2009
4.204
4.216
4.186
4.216
5,439
+0.00(+0.00%)
Apr 17, 2009
4.222
4.222
4.180
4.216
8,875
-0.04(-0.98%)
Apr 16, 2009
4.294
4.294
4.210
4.258
12,636
-0.07(-1.52%)
Apr 15, 2009
4.144
4.323
4.144
4.323
37,008
+0.12(+2.84%)
Apr 14, 2009
4.188
4.204
4.156
4.204
21,473
-0.02(-0.42%)
Apr 13, 2009
4.210
4.228
4.180
4.222
13,681
+0.01(+0.28%)
Apr 09, 2009
4.240
4.294
4.168
4.210
91,350
-0.01(-0.14%)
Apr 08, 2009
4.216
4.240
4.186
4.216
17,667
-0.03(-0.70%)
Apr 07, 2009
4.222
4.317
4.198
4.246
33,827
+0.02(+0.42%)
Apr 06, 2009
4.231
4.282
4.031
4.228
1,506,649
-0.02(-0.42%)
Apr 03, 2009
4.162
4.300
4.162
4.246
9,545
+0.08(+2.01%)
Apr 02, 2009
4.210
4.210
4.156
4.162
24,127
+0.00(+0.00%)
Apr 01, 2009
4.049
4.162
4.043
4.162
9,880
-0.03(-0.71%)
Mar 31, 2009
4.174
4.305
4.174
4.192
25,830
-0.08(-1.96%)
Mar 30, 2009
4.264
4.353
4.222
4.276
23,588
-0.11(-2.45%)
Mar 26, 2009
4.353
4.389
4.335
4.383
156,911
+0.05(+1.10%)
Mar 25, 2009
4.300
4.335
4.300
4.335
83,400
+0.04(+0.83%)
Mar 24, 2009
4.300
4.329
4.246
4.300
23,992
+0.06(+1.41%)
Mar 23, 2009
4.234
4.282
4.192
4.240
54,257
+0.04(+1.00%)
Mar 20, 2009
4.240
4.240
4.180
4.198
9,670
+0.02(+0.43%)
Mar 19, 2009
4.228
4.234
4.180
4.180
21,267
-0.05(-1.13%)
Mar 18, 2009
4.181
4.240
4.156
4.228
8,540
+0.02(+0.57%)
Mar 17, 2009
4.168
4.204
4.144
4.204
12,224
-0.02(-0.56%)
Mar 16, 2009
4.162
4.276
4.162
4.228
49,725
+0.04(+1.00%)
Mar 13, 2009
4.216
4.234
4.180
4.186
0
-0.01(-0.14%)
Mar 12, 2009
4.067
4.198
4.049
4.192
109,799
+0.15(+3.69%)
Mar 11, 2009
4.108
4.108
4.031
4.043
20,262
-0.06(-1.46%)
Mar 10, 2009
4.120
4.120
4.037
4.102
47,224
+0.04(+1.03%)
Mar 09, 2009
4.096
4.150
3.989
4.061
44,122
-0.06(-1.45%)
Mar 06, 2009
4.067
4.282
4.067
4.120
0
+0.07(+1.77%)
Mar 05, 2009
4.073
4.240
4.037
4.049
29,084
-0.06(-1.45%)
Mar 04, 2009
4.162
4.216
4.061
4.108
30,812
+0.02(+0.58%)
Mar 02, 2009
4.025
4.085
3.762
4.085
62,166
+0.32(+8.57%)
Feb 27, 2009
4.186
4.222
3.762
3.762
0
-0.42(-10.00%)
Feb 26, 2009
4.294
4.294
4.150
4.180
106,389
-0.11(-2.64%)
Feb 25, 2009
4.270
4.305
4.240
4.294
7,284
+0.02(+0.56%)
Feb 24, 2009
4.180
4.276
4.144
4.270
22,021
+0.10(+2.29%)
Feb 23, 2009
4.198
4.216
4.162
4.174
2,846
-0.05(-1.19%)
Feb 20, 2009
4.210
4.234
4.150
4.224
31,650
-0.00(-0.08%)
Feb 19, 2009
4.187
4.228
4.180
4.228
21,937
+0.00(+0.00%)
Feb 18, 2009
4.258
4.294
4.198
4.228
7,207
+0.01(+0.14%)
Feb 17, 2009
4.186
4.228
4.162
4.222
8,373
+0.03(+0.71%)
Feb 13, 2009
4.192
4.204
4.180
4.192
11,395
-0.01(-0.14%)
Feb 12, 2009
4.210
4.228
4.180
4.198
3,977
+0.02(+0.43%)
Feb 11, 2009
4.186
4.192
4.180
4.180
7,574
-0.02(-0.43%)
Feb 10, 2009
4.192
4.222
4.188
4.198
7,535
+0.01(+0.29%)
Feb 09, 2009
4.180
4.186
4.180
4.186
9,088
+0.01(+0.14%)
Feb 06, 2009
4.180
4.192
4.174
4.180
14,904
-0.00(-0.01%)
Feb 05, 2009
4.180
4.198
4.180
4.181
8,959
-0.02(-0.41%)
Feb 04, 2009
4.264
4.282
4.174
4.198
6,028
-0.08(-1.82%)
Feb 03, 2009
4.210
4.282
4.198
4.276
7,708
+0.08(+1.99%)
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
.