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, 2006
3.971
4.007
3.971
4.007
5,584
+0.00(+0.00%)
Jul 28, 2006
4.018
4.018
3.971
4.007
41,289
+0.03(+0.74%)
Jul 27, 2006
3.977
3.983
3.971
3.977
423,218
+0.01(+0.15%)
Jul 26, 2006
3.977
3.977
3.959
3.971
515,951
-0.03(-0.74%)
Jul 25, 2006
3.989
4.001
3.989
4.001
3,722
+0.01(+0.15%)
Jul 24, 2006
3.977
3.995
3.971
3.995
5,922
+0.01(+0.15%)
Jul 21, 2006
3.989
3.989
3.971
3.989
10,999
+0.00(+0.00%)
Jul 20, 2006
3.971
3.989
3.971
3.989
1,015
+0.02(+0.45%)
Jul 19, 2006
3.971
3.983
3.971
3.971
3,892
+0.00(+0.00%)
Jul 18, 2006
3.977
3.977
3.971
3.971
4,230
+0.00(+0.00%)
Jul 17, 2006
3.971
3.971
3.971
3.971
8,968
+0.00(+0.00%)
Jul 14, 2006
3.971
3.971
3.971
3.971
22,506
-0.01(-0.15%)
Jul 13, 2006
3.971
3.989
3.971
3.977
52,288
-0.05(-1.32%)
Jul 12, 2006
3.977
4.060
3.977
4.030
4,399
+0.04(+0.89%)
Jul 11, 2006
4.001
4.001
3.989
3.995
6,599
-0.07(-1.60%)
Jul 10, 2006
3.995
4.078
3.995
4.060
9,307
+0.00(+0.00%)
Jul 07, 2006
3.989
4.060
3.989
4.060
676
+0.07(+1.78%)
Jul 06, 2006
4.030
4.048
3.989
3.989
31,136
-0.04(-0.88%)
Jul 05, 2006
3.977
4.042
3.971
4.024
12,353
+0.04(+0.89%)
Jul 03, 2006
4.024
4.024
3.977
3.989
4,568
-0.05(-1.32%)
Jun 30, 2006
3.989
4.042
3.977
4.042
7,784
+0.02(+0.59%)
Jun 29, 2006
3.977
4.018
3.977
4.018
7,445
+0.01(+0.15%)
Jun 28, 2006
4.018
4.018
3.995
4.013
2,707
-0.01(-0.15%)
Jun 27, 2006
4.018
4.018
4.018
4.018
1,184
-0.02(-0.58%)
Jun 26, 2006
3.977
4.042
3.977
4.042
21,660
+0.01(+0.29%)
Jun 23, 2006
4.036
4.036
3.971
4.030
14,045
-0.02(-0.44%)
Jun 22, 2006
3.971
4.048
3.971
4.048
3,553
+0.06(+1.48%)
Jun 21, 2006
4.001
4.018
3.971
3.989
4,907
-0.02(-0.44%)
Jun 20, 2006
3.971
4.007
3.971
4.007
7,614
+0.03(+0.74%)
Jun 19, 2006
4.018
4.030
3.959
3.977
18,106
-0.01(-0.30%)
Jun 16, 2006
3.959
3.989
3.959
3.989
12,860
+0.00(+0.00%)
Jun 15, 2006
3.989
4.001
3.959
3.989
8,460
-0.01(-0.15%)
Jun 14, 2006
3.959
4.024
3.959
3.995
21,829
+0.02(+0.60%)
Jun 13, 2006
3.971
3.989
3.971
3.971
12,183
-0.05(-1.18%)
Jun 12, 2006
4.018
4.018
4.018
4.018
2,369
+0.03(+0.74%)
Jun 09, 2006
4.018
4.018
3.989
3.989
2,030
-0.05(-1.32%)
Jun 08, 2006
3.977
4.042
3.977
4.042
5,415
+0.01(+0.15%)
Jun 07, 2006
4.018
4.036
3.989
4.036
4,230
-0.01(-0.29%)
Jun 06, 2006
4.001
4.048
3.930
4.048
47,719
+0.05(+1.18%)
Jun 05, 2006
4.018
4.066
3.989
4.001
26,736
-0.05(-1.31%)
Jun 02, 2006
3.995
4.054
3.959
4.054
5,076
+0.02(+0.44%)
Jun 01, 2006
4.024
4.036
4.007
4.036
4,907
-0.03(-0.73%)
May 31, 2006
4.018
4.066
4.018
4.066
7,784
+0.02(+0.58%)
May 30, 2006
4.036
4.042
4.024
4.042
2,538
-0.04(-0.87%)
May 26, 2006
4.007
4.078
4.007
4.078
18,106
+0.07(+1.77%)
May 25, 2006
3.989
4.007
3.989
4.007
28,090
-0.01(-0.29%)
May 24, 2006
4.030
4.036
4.007
4.018
3,722
+0.01(+0.30%)
May 23, 2006
4.018
4.018
3.995
4.007
10,322
-0.04(-0.88%)
May 22, 2006
4.042
4.042
4.042
4.042
169
+0.00(+0.00%)
May 19, 2006
4.030
4.042
3.983
4.042
3,722
-0.04(-0.87%)
May 18, 2006
4.101
4.131
4.048
4.078
5,922
-0.05(-1.29%)
May 17, 2006
4.078
4.131
4.030
4.131
14,891
+0.01(+0.14%)
May 16, 2006
4.018
4.125
4.018
4.125
220,154
+0.10(+2.50%)
May 15, 2006
4.007
4.048
4.007
4.024
18,614
+0.02(+0.59%)
May 12, 2006
3.959
4.001
3.959
4.001
63,288
+0.00(+0.00%)
May 11, 2006
4.001
4.001
3.989
4.001
1,692
+0.01(+0.30%)
May 10, 2006
3.971
3.989
3.959
3.989
15,568
+0.01(+0.30%)
May 09, 2006
3.959
3.977
3.841
3.977
9,137
-0.01(-0.15%)
May 08, 2006
3.871
3.989
3.812
3.983
15,568
+0.08(+2.12%)
May 05, 2006
3.900
3.953
3.888
3.900
1,353
-0.02(-0.45%)
May 04, 2006
3.983
3.983
3.894
3.918
1,692
+0.02(+0.45%)
May 03, 2006
3.906
3.930
3.853
3.900
3,892
-0.01(-0.30%)
May 02, 2006
3.936
3.959
3.912
3.912
12,522
-0.08(-2.07%)
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
.