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
)
12.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 30, 2003
3.049
3.102
2.996
3.073
43,489
+0.01(+0.19%)
May 29, 2003
3.020
3.073
3.020
3.067
54,996
+0.04(+1.17%)
May 28, 2003
2.955
3.037
2.925
3.032
62,949
+0.05(+1.79%)
May 27, 2003
2.955
2.996
2.955
2.978
4,061
+0.01(+0.20%)
May 23, 2003
2.913
2.972
2.913
2.972
2,030
+0.01(+0.40%)
May 22, 2003
2.972
2.984
2.925
2.961
12,860
-0.01(-0.40%)
May 21, 2003
2.925
2.978
2.925
2.972
9,645
+0.01(+0.40%)
May 20, 2003
2.955
2.972
2.925
2.961
31,136
-0.02(-0.79%)
May 19, 2003
2.984
3.020
2.931
2.984
42,643
-0.04(-1.17%)
May 16, 2003
2.896
3.043
2.896
3.020
94,424
+0.12(+4.29%)
May 15, 2003
2.831
2.896
2.831
2.896
37,566
+0.11(+4.03%)
May 14, 2003
2.848
2.860
2.748
2.783
15,229
-0.02(-0.84%)
May 13, 2003
2.813
2.848
2.748
2.807
37,736
-0.02(-0.63%)
May 12, 2003
2.807
2.848
2.807
2.825
65,826
+0.00(+0.00%)
May 09, 2003
2.777
2.837
2.754
2.825
37,228
+0.02(+0.63%)
May 08, 2003
2.848
2.848
2.807
2.807
8,630
-0.03(-1.04%)
May 07, 2003
2.795
2.837
2.783
2.837
17,091
+0.03(+1.05%)
May 06, 2003
2.777
2.807
2.718
2.807
43,827
+0.01(+0.42%)
May 05, 2003
2.653
2.801
2.653
2.795
54,319
+0.16(+6.05%)
May 02, 2003
2.659
2.689
2.582
2.636
44,335
-0.08(-2.83%)
May 01, 2003
2.718
2.718
2.642
2.712
11,676
-0.02(-0.86%)
Apr 30, 2003
2.742
2.742
2.659
2.736
34,182
-0.01(-0.43%)
Apr 29, 2003
2.718
2.748
2.718
2.748
24,029
+0.05(+1.97%)
Apr 28, 2003
2.718
2.777
2.689
2.695
10,999
-0.04(-1.30%)
Apr 25, 2003
2.748
2.748
2.730
2.730
7,276
-0.05(-1.70%)
Apr 24, 2003
2.736
2.795
2.736
2.777
8,291
+0.03(+1.07%)
Apr 23, 2003
2.795
2.795
2.636
2.748
26,398
-0.08(-2.92%)
Apr 22, 2003
2.807
2.831
2.801
2.831
9,476
+0.02(+0.84%)
Apr 21, 2003
2.837
2.837
2.807
2.807
7,445
-0.04(-1.25%)
Apr 17, 2003
2.718
2.866
2.718
2.842
35,028
+0.05(+1.91%)
Apr 16, 2003
2.718
2.789
2.659
2.789
16,075
+0.04(+1.29%)
Apr 15, 2003
2.718
2.789
2.718
2.754
11,845
-0.02(-0.85%)
Apr 14, 2003
2.724
2.777
2.689
2.777
6,261
+0.01(+0.43%)
Apr 11, 2003
2.772
2.777
2.736
2.766
19,291
+0.04(+1.30%)
Apr 10, 2003
2.689
2.777
2.689
2.730
27,075
+0.00(+0.00%)
Apr 09, 2003
2.724
2.748
2.724
2.730
19,967
-0.02(-0.65%)
Apr 08, 2003
2.724
2.795
2.724
2.748
13,368
+0.04(+1.31%)
Apr 07, 2003
2.718
2.795
2.659
2.712
25,044
-0.04(-1.29%)
Apr 04, 2003
2.689
2.754
2.689
2.748
2,707
+0.00(+0.00%)
Apr 03, 2003
2.718
2.766
2.718
2.748
7,445
-0.03(-1.06%)
Apr 02, 2003
2.801
2.807
2.777
2.777
2,876
-0.03(-1.05%)
Apr 01, 2003
2.837
2.837
2.742
2.807
16,583
-0.08(-2.66%)
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%)
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
.