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 (%)
Aug 29, 2003
3.173
3.250
3.138
3.179
134,868
+0.05(+1.51%)
Aug 28, 2003
3.221
3.221
3.132
3.132
21,829
-0.13(-3.99%)
Aug 27, 2003
3.197
3.262
3.162
3.262
24,875
+0.07(+2.03%)
Aug 26, 2003
3.221
3.232
3.197
3.197
8,122
-0.03(-0.92%)
Aug 25, 2003
3.227
3.238
3.221
3.227
6,091
-0.04(-1.09%)
Aug 22, 2003
3.221
3.262
3.209
3.262
21,829
+0.01(+0.36%)
Aug 21, 2003
3.256
3.268
3.221
3.250
24,875
+0.00(+0.00%)
Aug 20, 2003
3.173
3.280
3.108
3.250
39,428
+0.11(+3.38%)
Aug 19, 2003
3.209
3.215
3.144
3.144
17,091
-0.06(-2.03%)
Aug 18, 2003
3.215
3.215
3.191
3.209
17,260
-0.01(-0.37%)
Aug 15, 2003
3.268
3.268
3.221
3.221
1,353
-0.06(-1.80%)
Aug 14, 2003
3.221
3.280
3.221
3.280
18,783
+0.00(+0.00%)
Aug 13, 2003
3.315
3.315
3.280
3.280
1,861
-0.05(-1.42%)
Aug 12, 2003
3.256
3.327
3.227
3.327
49,242
+0.03(+0.90%)
Aug 11, 2003
3.250
3.333
3.227
3.297
28,259
+0.07(+2.20%)
Aug 08, 2003
3.280
3.286
3.227
3.227
19,798
-0.05(-1.62%)
Aug 07, 2003
3.309
3.321
3.280
3.280
22,167
-0.06(-1.77%)
Aug 06, 2003
3.232
3.339
3.232
3.339
16,075
+0.09(+2.91%)
Aug 05, 2003
3.309
3.309
3.232
3.244
41,289
-0.12(-3.68%)
Aug 04, 2003
3.398
3.398
3.368
3.368
8,460
-0.06(-1.72%)
Aug 01, 2003
3.445
3.445
3.428
3.428
676
-0.04(-1.02%)
Jul 31, 2003
3.368
3.463
3.315
3.463
51,273
+0.05(+1.56%)
Jul 30, 2003
3.392
3.416
3.374
3.410
9,307
-0.04(-1.20%)
Jul 29, 2003
3.357
3.481
3.309
3.451
11,337
+0.04(+1.04%)
Jul 28, 2003
3.368
3.457
3.345
3.416
10,660
+0.04(+1.05%)
Jul 25, 2003
3.451
3.451
3.380
3.380
10,999
-0.02(-0.52%)
Jul 24, 2003
3.274
3.398
3.268
3.398
12,522
+0.15(+4.55%)
Jul 23, 2003
3.321
3.398
3.221
3.250
52,627
-0.12(-3.51%)
Jul 22, 2003
3.493
3.493
3.339
3.368
62,103
-0.15(-4.36%)
Jul 21, 2003
3.534
3.534
3.522
3.522
9,983
-0.02(-0.50%)
Jul 18, 2003
3.546
3.546
3.534
3.540
6,430
-0.02(-0.50%)
Jul 17, 2003
3.563
3.575
3.546
3.558
7,107
+0.00(+0.00%)
Jul 16, 2003
3.546
3.581
3.540
3.558
55,842
+0.01(+0.33%)
Jul 15, 2003
3.516
3.569
3.428
3.546
31,644
+0.03(+0.84%)
Jul 14, 2003
3.398
3.540
3.398
3.516
17,937
+0.06(+1.71%)
Jul 11, 2003
3.398
3.457
3.398
3.457
16,245
+0.05(+1.39%)
Jul 10, 2003
3.410
3.416
3.410
3.410
2,876
-0.02(-0.52%)
Jul 09, 2003
3.428
3.428
3.428
3.428
6,938
-0.01(-0.17%)
Jul 08, 2003
3.428
3.451
3.410
3.433
9,983
+0.01(+0.17%)
Jul 07, 2003
3.428
3.457
3.422
3.428
14,891
-0.03(-0.85%)
Jul 03, 2003
3.428
3.463
3.428
3.457
8,799
+0.00(+0.00%)
Jul 02, 2003
3.510
3.510
3.428
3.457
23,690
-0.04(-1.18%)
Jul 01, 2003
3.516
3.546
3.487
3.498
39,428
-0.02(-0.67%)
Jun 30, 2003
3.510
3.534
3.487
3.522
25,890
+0.04(+1.19%)
Jun 27, 2003
3.422
3.481
3.422
3.481
9,307
+0.08(+2.26%)
Jun 26, 2003
3.339
3.404
3.339
3.404
22,844
+0.01(+0.17%)
Jun 25, 2003
3.339
3.404
3.321
3.398
17,937
+0.04(+1.05%)
Jun 24, 2003
3.398
3.445
3.297
3.362
33,843
-0.07(-2.07%)
Jun 23, 2003
3.398
3.433
3.368
3.433
3,553
+0.01(+0.17%)
Jun 20, 2003
3.428
3.451
3.398
3.428
17,260
+0.00(+0.00%)
Jun 19, 2003
3.481
3.481
3.410
3.428
7,953
-0.03(-0.85%)
Jun 18, 2003
3.439
3.463
3.433
3.457
3,045
+0.02(+0.69%)
Jun 17, 2003
3.428
3.451
3.404
3.433
8,630
-0.04(-1.02%)
Jun 16, 2003
3.463
3.481
3.463
3.469
5,753
+0.04(+1.03%)
Jun 13, 2003
3.404
3.445
3.404
3.433
13,537
+0.02(+0.69%)
Jun 12, 2003
3.374
3.422
3.368
3.410
4,399
+0.05(+1.58%)
Jun 11, 2003
3.410
3.422
3.309
3.357
24,198
-0.05(-1.56%)
Jun 10, 2003
3.457
3.487
3.404
3.410
28,259
-0.05(-1.37%)
Jun 09, 2003
3.546
3.552
3.457
3.457
151,451
+0.24(+7.34%)
Jun 06, 2003
3.191
3.221
3.191
3.221
17,598
+0.06(+1.87%)
Jun 05, 2003
3.102
3.162
3.102
3.162
37,228
+0.06(+1.90%)
Jun 04, 2003
3.250
3.250
3.073
3.102
37,228
+0.00(+0.00%)
Jun 03, 2003
3.067
3.120
3.067
3.102
17,429
+0.04(+1.16%)
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
.