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 (%)
May 30, 2008
5.112
5.189
5.082
5.159
9,983
-0.01(-0.23%)
May 29, 2008
5.200
5.254
5.082
5.171
27,075
-0.07(-1.35%)
May 28, 2008
5.242
5.259
5.230
5.242
4,230
+0.02(+0.34%)
May 27, 2008
5.289
5.313
5.206
5.224
59,668
+0.01(+0.11%)
May 26, 2008
5.218
5.230
5.218
5.218
0
+0.00(+0.00%)
May 23, 2008
5.218
5.230
5.218
5.218
7,699
+0.00(+0.00%)
May 22, 2008
5.230
5.248
5.218
5.218
20,961
-0.02(-0.34%)
May 21, 2008
5.254
5.254
5.224
5.236
2,397
+0.00(+0.00%)
May 20, 2008
5.218
5.242
5.208
5.236
3,892
-0.07(-1.34%)
May 19, 2008
5.259
5.336
5.259
5.307
8,968
+0.04(+0.71%)
May 16, 2008
5.277
5.277
5.248
5.269
4,746
+0.00(+0.08%)
May 15, 2008
5.224
5.319
5.224
5.265
7,614
+0.05(+1.02%)
May 14, 2008
5.171
5.224
5.171
5.212
4,907
-0.04(-0.68%)
May 13, 2008
5.236
5.248
5.212
5.248
15,451
+0.01(+0.11%)
May 12, 2008
5.242
5.313
5.236
5.242
22,844
+0.01(+0.23%)
May 09, 2008
5.230
5.242
5.206
5.230
1,353
+0.01(+0.23%)
May 08, 2008
5.236
5.248
5.218
5.218
2,707
-0.04(-0.79%)
May 07, 2008
5.319
5.343
5.236
5.259
17,048
-0.01(-0.22%)
May 06, 2008
5.259
5.319
5.259
5.271
9,645
-0.03(-0.56%)
May 05, 2008
5.277
5.301
5.248
5.301
7,953
+0.04(+0.67%)
May 02, 2008
5.230
5.271
5.230
5.265
4,907
-0.02(-0.45%)
May 01, 2008
5.248
5.319
5.248
5.289
16,795
+0.03(+0.56%)
Apr 30, 2008
5.200
5.259
5.200
5.259
13,452
-0.01(-0.11%)
Apr 29, 2008
5.242
5.283
5.242
5.265
8,968
+0.01(+0.22%)
Apr 28, 2008
5.301
5.330
5.177
5.254
12,691
-0.05(-1.00%)
Apr 25, 2008
5.236
5.336
5.224
5.307
26,895
+0.08(+1.58%)
Apr 24, 2008
5.200
5.271
5.171
5.224
272,557
+0.01(+0.23%)
Apr 23, 2008
5.200
5.218
5.177
5.212
17,768
+0.00(+0.00%)
Apr 22, 2008
5.224
5.248
5.200
5.212
20,983
+0.00(+0.00%)
Apr 21, 2008
5.171
5.295
5.171
5.212
14,722
+0.05(+1.03%)
Apr 18, 2008
5.165
5.194
5.141
5.159
30,559
+0.01(+0.11%)
Apr 17, 2008
5.313
5.313
5.112
5.153
44,335
-0.04(-0.68%)
Apr 16, 2008
5.277
5.277
5.112
5.189
28,259
-0.10(-1.90%)
Apr 15, 2008
5.372
5.372
5.259
5.289
12,183
-0.02(-0.44%)
Apr 14, 2008
5.324
5.336
5.301
5.313
18,106
-0.01(-0.11%)
Apr 11, 2008
5.324
5.324
5.307
5.319
2,538
-0.01(-0.11%)
Apr 10, 2008
5.904
5.904
5.289
5.324
32,828
-0.07(-1.31%)
Apr 09, 2008
5.431
5.437
5.378
5.395
4,568
-0.04(-0.76%)
Apr 08, 2008
5.425
5.443
5.419
5.437
3,722
+0.01(+0.11%)
Apr 07, 2008
5.419
5.437
5.419
5.431
5,415
-0.02(-0.33%)
Apr 04, 2008
5.472
5.514
5.431
5.449
23,521
-0.07(-1.28%)
Apr 03, 2008
5.561
5.561
5.519
5.519
6,091
-0.05(-0.95%)
Apr 02, 2008
5.584
5.584
5.519
5.573
17,429
-0.02(-0.32%)
Apr 01, 2008
5.632
5.632
5.549
5.590
8,968
-0.05(-0.94%)
Mar 31, 2008
5.478
5.644
5.478
5.644
30,798
+0.15(+2.69%)
Mar 28, 2008
5.519
5.531
5.466
5.496
3,892
-0.04(-0.75%)
Mar 27, 2008
5.537
5.537
5.502
5.537
3,215
-0.02(-0.32%)
Mar 26, 2008
5.537
5.584
5.537
5.555
4,399
+0.00(+0.00%)
Mar 25, 2008
5.537
5.561
5.537
5.555
3,553
+0.03(+0.49%)
Mar 24, 2008
5.472
5.567
5.472
5.528
6,091
+0.06(+1.12%)
Mar 21, 2008
5.531
5.531
5.466
5.466
6,938
+0.00(+0.00%)
Mar 20, 2008
5.531
5.531
5.466
5.466
6,938
-0.08(-1.39%)
Mar 19, 2008
5.514
5.543
5.514
5.543
2,030
-0.01(-0.21%)
Mar 18, 2008
5.614
5.638
5.537
5.555
60,073
-0.06(-1.05%)
Mar 17, 2008
5.703
5.703
5.462
5.614
30,121
-0.12(-2.06%)
Mar 14, 2008
5.531
5.744
5.508
5.732
20,814
+0.18(+3.19%)
Mar 13, 2008
5.466
5.555
5.431
5.555
10,153
+0.01(+0.21%)
Mar 12, 2008
5.632
5.655
5.531
5.543
12,183
-0.10(-1.78%)
Mar 11, 2008
5.555
5.673
5.555
5.644
36,213
+0.09(+1.60%)
Mar 10, 2008
5.378
5.555
5.378
5.555
20,814
+0.24(+4.44%)
Mar 07, 2008
5.384
5.384
5.082
5.319
85,963
+0.16(+3.09%)
Mar 06, 2008
5.496
5.567
5.141
5.159
104,747
-0.46(-8.20%)
Mar 05, 2008
5.573
5.632
5.573
5.620
21,998
+0.01(+0.21%)
Mar 04, 2008
5.720
5.720
5.602
5.608
22,337
-0.12(-2.06%)
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
.