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 (%)
Jun 30, 2009
4.793
4.875
4.787
4.846
48,692
+0.03(+0.61%)
Jun 29, 2009
4.875
4.875
4.733
4.816
101,096
-0.06(-1.21%)
Jun 26, 2009
5.141
5.141
4.775
4.875
2,004,141
-0.12(-2.37%)
Jun 25, 2009
4.864
4.994
4.852
4.994
453,434
+0.12(+2.42%)
Jun 24, 2009
4.763
4.875
4.728
4.875
174,323
+0.10(+2.10%)
Jun 23, 2009
4.716
4.810
4.716
4.775
41,347
+0.04(+0.87%)
Jun 22, 2009
4.710
4.852
4.686
4.733
68,012
+0.04(+0.88%)
Jun 19, 2009
4.668
4.875
4.668
4.692
36,717
-0.18(-3.76%)
Jun 18, 2009
4.757
4.875
4.728
4.875
64,176
+0.08(+1.60%)
Jun 17, 2009
4.680
4.798
4.680
4.798
44,267
+0.12(+2.53%)
Jun 16, 2009
4.692
4.692
4.680
4.680
60,221
-0.01(-0.13%)
Jun 15, 2009
4.716
4.716
4.680
4.686
37,746
-0.04(-0.75%)
Jun 12, 2009
4.745
4.769
4.698
4.722
62,035
-0.01(-0.13%)
Jun 11, 2009
4.704
4.757
4.704
4.728
32,232
-0.01(-0.12%)
Jun 10, 2009
4.781
4.781
4.698
4.733
61,550
-0.02(-0.37%)
Jun 09, 2009
4.798
4.816
4.728
4.751
47,796
-0.02(-0.37%)
Jun 08, 2009
4.787
4.840
4.757
4.769
36,324
-0.01(-0.25%)
Jun 05, 2009
4.869
4.869
4.781
4.781
47,670
-0.10(-2.06%)
Jun 04, 2009
4.810
4.881
4.763
4.881
50,199
+0.07(+1.47%)
Jun 03, 2009
4.757
4.810
4.733
4.810
50,100
+0.02(+0.49%)
Jun 02, 2009
4.781
4.793
4.739
4.787
64,531
-0.02(-0.49%)
Jun 01, 2009
4.846
4.846
4.751
4.810
49,762
-0.01(-0.25%)
May 29, 2009
4.686
4.822
4.686
4.822
83,066
+0.11(+2.38%)
May 28, 2009
4.751
4.757
4.615
4.710
104,936
-0.05(-0.99%)
May 27, 2009
4.787
4.793
4.704
4.757
148,822
-0.02(-0.37%)
May 26, 2009
4.609
4.828
4.432
4.775
469,229
+0.17(+3.59%)
May 22, 2009
4.598
4.645
4.556
4.609
69,447
+0.05(+1.17%)
May 21, 2009
4.533
4.586
4.503
4.556
21,854
-0.01(-0.26%)
May 20, 2009
4.408
4.609
4.408
4.568
203,994
+0.14(+3.07%)
May 19, 2009
4.397
4.432
4.373
4.432
87,657
+0.04(+0.81%)
May 18, 2009
4.414
4.432
4.379
4.397
11,253
-0.02(-0.40%)
May 15, 2009
4.379
4.420
4.361
4.414
40,020
+0.05(+1.22%)
May 14, 2009
4.284
4.385
4.243
4.361
199,403
+0.08(+1.79%)
May 13, 2009
4.267
4.320
4.190
4.284
21,490
+0.01(+0.14%)
May 12, 2009
4.314
4.343
4.273
4.278
27,752
-0.04(-0.96%)
May 11, 2009
4.278
4.367
4.208
4.320
70,955
+0.02(+0.41%)
May 08, 2009
4.202
4.403
4.196
4.302
65,178
+0.09(+2.25%)
May 07, 2009
4.456
4.456
4.202
4.208
28,554
-0.01(-0.14%)
May 06, 2009
4.178
4.225
4.160
4.213
22,096
+0.02(+0.42%)
May 05, 2009
4.172
4.213
4.148
4.196
126,407
+0.02(+0.57%)
May 04, 2009
4.202
4.202
4.125
4.172
27,948
-0.05(-1.26%)
May 01, 2009
4.190
4.225
4.172
4.225
52,079
+0.06(+1.42%)
Apr 30, 2009
4.190
4.225
4.166
4.166
61,497
-0.01(-0.28%)
Apr 29, 2009
4.190
4.202
4.148
4.178
26,877
-0.02(-0.42%)
Apr 28, 2009
4.166
4.208
4.154
4.196
33,566
+0.05(+1.28%)
Apr 27, 2009
4.148
4.148
4.101
4.143
8,122
+0.04(+1.01%)
Apr 24, 2009
4.148
4.166
4.101
4.101
30,532
-0.05(-1.28%)
Apr 23, 2009
4.166
4.166
4.119
4.154
39,754
-0.01(-0.28%)
Apr 22, 2009
4.202
4.225
4.125
4.166
25,734
-0.04(-0.84%)
Apr 21, 2009
4.160
4.202
4.137
4.202
10,999
+0.03(+0.71%)
Apr 20, 2009
4.160
4.172
4.143
4.172
5,496
+0.00(+0.00%)
Apr 17, 2009
4.178
4.178
4.137
4.172
8,968
-0.04(-0.98%)
Apr 16, 2009
4.249
4.249
4.166
4.213
12,769
-0.07(-1.52%)
Apr 15, 2009
4.101
4.278
4.101
4.278
37,397
+0.12(+2.84%)
Apr 14, 2009
4.144
4.160
4.113
4.160
21,699
-0.02(-0.42%)
Apr 13, 2009
4.166
4.184
4.137
4.178
13,825
+0.01(+0.28%)
Apr 09, 2009
4.196
4.249
4.125
4.166
92,309
-0.01(-0.14%)
Apr 08, 2009
4.172
4.196
4.143
4.172
17,852
-0.03(-0.70%)
Apr 07, 2009
4.178
4.272
4.154
4.202
34,182
+0.02(+0.42%)
Apr 06, 2009
4.187
4.237
3.989
4.184
1,522,470
-0.02(-0.42%)
Apr 03, 2009
4.119
4.255
4.119
4.202
9,645
+0.08(+2.01%)
Apr 02, 2009
4.166
4.166
4.113
4.119
24,381
+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
.