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 (%)
May 31, 2005
4.432
4.432
4.403
4.420
5,753
+0.00(+0.00%)
May 27, 2005
4.379
4.426
4.361
4.420
13,876
+0.04(+0.94%)
May 26, 2005
4.373
4.379
4.343
4.379
1,015
-0.01(-0.13%)
May 25, 2005
4.332
4.385
4.332
4.385
15,737
+0.04(+0.95%)
May 24, 2005
4.355
4.373
4.320
4.343
10,999
-0.03(-0.68%)
May 23, 2005
4.278
4.373
4.278
4.373
18,952
-0.02(-0.54%)
May 20, 2005
4.373
4.397
4.373
4.397
24,367
-0.04(-0.80%)
May 19, 2005
4.491
4.521
4.373
4.432
22,675
+0.00(+0.00%)
May 18, 2005
4.237
4.432
4.231
4.432
36,889
+0.20(+4.60%)
May 17, 2005
4.261
4.261
4.237
4.237
17,598
-0.09(-2.05%)
May 16, 2005
4.225
4.326
4.225
4.326
11,337
+0.06(+1.39%)
May 13, 2005
4.261
4.267
4.255
4.267
2,538
-0.02(-0.41%)
May 12, 2005
4.284
4.314
4.196
4.284
24,536
+0.09(+2.11%)
May 11, 2005
4.219
4.219
4.196
4.196
3,045
-0.05(-1.25%)
May 10, 2005
4.190
4.249
4.166
4.249
18,106
+0.00(+0.00%)
May 09, 2005
4.202
4.249
4.166
4.249
18,952
-0.01(-0.14%)
May 06, 2005
4.213
4.255
4.166
4.255
42,643
-0.08(-1.77%)
May 05, 2005
4.314
4.332
4.314
4.332
3,384
-0.02(-0.41%)
May 04, 2005
4.373
4.373
4.349
4.349
19,460
+0.09(+2.22%)
May 03, 2005
4.255
4.267
4.255
4.255
18,783
-0.06(-1.37%)
May 02, 2005
4.367
4.367
4.166
4.314
20,475
-0.06(-1.35%)
Apr 29, 2005
4.355
4.379
4.314
4.373
7,953
+0.03(+0.68%)
Apr 28, 2005
4.343
4.343
4.343
4.343
6,938
-0.03(-0.68%)
Apr 27, 2005
4.332
4.373
4.332
4.373
49,919
+0.01(+0.27%)
Apr 26, 2005
4.343
4.361
4.343
4.361
2,369
-0.01(-0.27%)
Apr 25, 2005
4.343
4.373
4.343
4.373
1,692
+0.03(+0.68%)
Apr 22, 2005
4.343
4.343
4.343
4.343
2,538
+0.00(+0.00%)
Apr 21, 2005
4.367
4.385
4.314
4.343
14,722
-0.01(-0.27%)
Apr 20, 2005
4.349
4.361
4.349
4.355
1,015
+0.00(+0.00%)
Apr 19, 2005
4.343
4.355
4.343
4.355
3,892
-0.01(-0.27%)
Apr 18, 2005
4.343
4.367
4.343
4.367
2,876
-0.01(-0.14%)
Apr 15, 2005
4.343
4.373
4.343
4.373
4,738
+0.01(+0.27%)
Apr 14, 2005
4.367
4.367
4.343
4.361
8,122
-0.01(-0.14%)
Apr 13, 2005
4.343
4.379
4.332
4.367
21,829
+0.02(+0.54%)
Apr 12, 2005
4.373
4.373
4.314
4.343
20,983
+0.03(+0.68%)
Apr 11, 2005
4.284
4.343
4.267
4.314
29,951
-0.02(-0.54%)
Apr 08, 2005
4.343
4.343
4.326
4.338
17,091
-0.04(-0.94%)
Apr 07, 2005
4.373
4.379
4.343
4.379
676
+0.02(+0.41%)
Apr 06, 2005
4.373
4.403
4.314
4.361
15,060
-0.02(-0.54%)
Apr 05, 2005
4.373
4.426
4.348
4.385
9,814
-0.02(-0.40%)
Apr 04, 2005
4.355
4.403
4.343
4.403
24,367
+0.04(+0.81%)
Apr 01, 2005
4.343
4.373
4.284
4.367
20,137
-0.01(-0.14%)
Mar 31, 2005
4.373
4.385
4.361
4.373
5,076
+0.00(+0.00%)
Mar 30, 2005
4.343
4.373
4.343
4.373
13,029
+0.02(+0.54%)
Mar 29, 2005
4.320
4.379
4.284
4.349
8,291
-0.03(-0.67%)
Mar 28, 2005
4.314
4.379
4.314
4.379
12,183
+0.04(+0.82%)
Mar 24, 2005
4.343
4.343
4.343
4.343
507
-0.01(-0.14%)
Mar 23, 2005
4.343
4.349
4.273
4.349
16,414
-0.02(-0.41%)
Mar 22, 2005
4.391
4.403
4.367
4.367
15,229
-0.04(-0.81%)
Mar 21, 2005
4.379
4.414
4.373
4.403
17,260
+0.02(+0.54%)
Mar 18, 2005
4.320
4.391
4.290
4.379
29,105
+0.01(+0.27%)
Mar 17, 2005
4.255
4.373
4.225
4.367
21,321
+0.16(+3.79%)
Mar 16, 2005
4.225
4.231
4.196
4.208
5,076
-0.05(-1.11%)
Mar 15, 2005
4.255
4.314
4.255
4.255
7,614
-0.01(-0.28%)
Mar 14, 2005
4.284
4.290
4.255
4.267
6,091
-0.02(-0.41%)
Mar 11, 2005
4.284
4.332
4.284
4.284
8,460
-0.01(-0.14%)
Mar 10, 2005
4.314
4.349
4.261
4.290
26,229
-0.08(-1.76%)
Mar 09, 2005
4.373
4.403
4.361
4.367
14,722
-0.02(-0.40%)
Mar 08, 2005
4.373
4.426
4.373
4.385
5,076
+0.01(+0.27%)
Mar 07, 2005
4.373
4.403
4.373
4.373
507
+0.00(+0.00%)
Mar 04, 2005
4.373
4.373
4.373
4.373
9,137
+0.00(+0.00%)
Mar 03, 2005
4.373
4.432
4.373
4.373
6,261
+0.01(+0.14%)
Mar 02, 2005
4.343
4.438
4.314
4.367
68,364
+0.04(+0.82%)
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
.