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 (%)
Jul 31, 2002
2.718
2.955
2.659
2.955
115,069
+0.24(+8.70%)
Jul 30, 2002
2.571
2.718
2.512
2.718
37,397
+0.12(+4.55%)
Jul 29, 2002
2.618
2.624
2.577
2.600
27,582
+0.00(+0.00%)
Jul 26, 2002
2.600
2.624
2.541
2.600
20,306
+0.03(+1.15%)
Jul 25, 2002
2.512
2.624
2.452
2.571
93,070
+0.00(+0.00%)
Jul 24, 2002
2.311
2.571
2.311
2.571
96,455
+0.21(+8.75%)
Jul 23, 2002
2.393
2.393
2.340
2.364
75,133
-0.04(-1.48%)
Jul 22, 2002
2.541
2.541
2.376
2.399
50,935
-0.12(-4.69%)
Jul 19, 2002
2.582
2.588
2.512
2.517
15,568
-0.05(-2.07%)
Jul 17, 2002
2.630
2.659
2.571
2.571
64,811
+0.01(+0.23%)
Jul 12, 2002
2.458
2.565
2.458
2.565
28,598
+0.11(+4.33%)
Jul 11, 2002
2.370
2.464
2.370
2.458
74,456
+0.01(+0.24%)
Jul 10, 2002
2.423
2.452
2.405
2.452
6,938
+0.03(+1.22%)
Jul 09, 2002
2.311
2.423
2.311
2.423
67,180
+0.06(+2.76%)
Jul 08, 2002
2.399
2.399
2.358
2.358
68,195
-0.04(-1.72%)
Jul 05, 2002
2.441
2.441
2.399
2.399
236,907
-0.04(-1.46%)
Jul 04, 2002
2.606
2.606
2.423
2.435
99,332
+0.00(+0.00%)
Jul 03, 2002
2.606
2.606
2.423
2.435
99,332
-0.23(-8.65%)
Jul 02, 2002
2.748
2.760
2.665
2.665
59,396
-0.18(-6.24%)
Jul 01, 2002
2.837
2.842
2.837
2.842
8,630
-0.05(-1.84%)
Jun 28, 2002
2.807
2.896
2.701
2.896
63,626
+0.09(+3.16%)
Jun 27, 2002
2.748
2.825
2.659
2.807
64,980
+0.02(+0.85%)
Jun 26, 2002
2.783
2.783
2.671
2.783
37,059
-0.02(-0.84%)
Jun 25, 2002
2.777
2.837
2.766
2.807
5,753
-0.03(-1.04%)
Jun 21, 2002
2.777
2.848
2.754
2.837
42,135
+0.03(+1.05%)
Jun 20, 2002
2.837
2.854
2.777
2.807
46,535
-0.01(-0.21%)
Jun 19, 2002
2.807
2.837
2.777
2.813
18,952
-0.01(-0.42%)
Jun 18, 2002
2.766
2.837
2.748
2.825
24,198
+0.05(+1.70%)
Jun 17, 2002
2.777
2.807
2.748
2.777
48,566
+0.06(+2.17%)
Jun 14, 2002
2.807
2.819
2.701
2.718
57,027
-0.18(-6.12%)
Jun 12, 2002
3.061
3.067
2.807
2.896
57,703
-0.15(-4.85%)
Jun 11, 2002
3.126
3.126
2.955
3.043
41,458
-0.08(-2.65%)
Jun 10, 2002
3.185
3.191
3.073
3.126
81,394
-0.05(-1.67%)
Jun 07, 2002
3.097
3.191
3.073
3.179
89,517
+0.11(+3.66%)
Jun 06, 2002
3.043
3.073
2.990
3.067
23,183
+0.05(+1.76%)
Jun 05, 2002
3.037
3.067
3.008
3.014
36,043
+0.12(+4.29%)
May 31, 2002
2.777
2.890
2.777
2.890
88,332
-0.01(-0.41%)
May 28, 2002
2.955
2.967
2.902
2.902
68,872
-0.07(-2.19%)
May 27, 2002
2.925
3.067
2.925
2.967
83,425
+0.00(+0.00%)
May 24, 2002
2.925
3.067
2.925
2.967
83,425
+0.07(+2.45%)
May 23, 2002
2.801
2.919
2.760
2.896
80,379
+0.09(+3.38%)
May 22, 2002
2.659
2.831
2.659
2.801
25,552
+0.14(+5.33%)
May 21, 2002
2.659
2.659
2.606
2.659
80,379
+0.04(+1.35%)
May 20, 2002
2.600
2.630
2.600
2.624
13,706
-0.01(-0.22%)
May 17, 2002
2.571
2.647
2.571
2.630
56,350
+0.05(+1.83%)
May 16, 2002
2.523
2.636
2.517
2.582
47,719
+0.04(+1.39%)
May 15, 2002
2.512
2.571
2.452
2.547
27,582
+0.01(+0.23%)
May 14, 2002
2.512
2.541
2.452
2.541
38,582
+0.01(+0.47%)
May 13, 2002
2.612
2.630
2.523
2.529
21,660
-0.08(-2.95%)
May 10, 2002
2.600
2.647
2.600
2.606
24,875
+0.01(+0.23%)
May 09, 2002
2.571
2.653
2.523
2.600
78,687
+0.06(+2.33%)
May 08, 2002
2.447
2.541
2.423
2.541
40,951
+0.08(+3.12%)
May 07, 2002
2.512
2.512
2.464
2.464
29,275
-0.02(-0.95%)
May 06, 2002
2.541
2.541
2.482
2.488
15,737
-0.02(-0.71%)
May 03, 2002
2.482
2.506
2.399
2.506
24,198
+0.03(+1.19%)
May 02, 2002
2.364
2.512
2.311
2.476
40,443
+0.14(+6.08%)
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
.