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
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2005
4.267
4.314
4.248
4.314
9,645
+0.05(+1.11%)
Aug 30, 2005
4.261
4.290
4.225
4.267
8,291
-0.03(-0.69%)
Aug 29, 2005
4.261
4.296
4.261
4.296
13,199
-0.02(-0.41%)
Aug 26, 2005
4.349
4.361
4.267
4.314
80,040
-0.03(-0.68%)
Aug 25, 2005
4.284
4.373
4.284
4.343
7,953
+0.06(+1.38%)
Aug 24, 2005
4.314
4.314
4.284
4.284
13,537
-0.04(-0.96%)
Aug 23, 2005
4.314
4.326
4.284
4.326
3,215
+0.01(+0.27%)
Aug 22, 2005
4.320
4.320
4.314
4.314
16,583
-0.01(-0.27%)
Aug 19, 2005
4.320
4.332
4.320
4.326
1,353
-0.01(-0.27%)
Aug 18, 2005
4.314
4.343
4.314
4.338
6,261
-0.02(-0.41%)
Aug 17, 2005
4.373
4.373
4.332
4.355
6,261
+0.01(+0.27%)
Aug 16, 2005
4.420
4.432
4.314
4.343
8,968
-0.05(-1.21%)
Aug 15, 2005
4.609
4.609
4.397
4.397
23,521
+0.02(+0.54%)
Aug 12, 2005
4.314
4.373
4.284
4.373
8,460
+0.03(+0.68%)
Aug 11, 2005
4.314
4.403
4.314
4.343
8,460
+0.01(+0.14%)
Aug 10, 2005
4.473
4.473
4.320
4.338
15,906
-0.17(-3.67%)
Aug 09, 2005
4.462
4.609
4.462
4.503
67,011
+0.04(+0.79%)
Aug 08, 2005
4.550
4.598
4.462
4.468
49,919
-0.11(-2.45%)
Aug 05, 2005
4.485
4.609
4.485
4.580
77,502
+0.15(+3.33%)
Aug 04, 2005
4.284
4.432
4.284
4.432
22,167
+0.15(+3.45%)
Aug 03, 2005
4.261
4.284
4.261
4.284
2,707
-0.08(-1.89%)
Aug 02, 2005
4.284
4.367
4.273
4.367
8,630
+0.02(+0.54%)
Aug 01, 2005
4.343
4.343
4.273
4.343
17,091
-0.08(-1.87%)
Jul 29, 2005
4.373
4.426
4.326
4.426
5,415
+0.01(+0.13%)
Jul 28, 2005
4.403
4.420
4.326
4.420
2,030
+0.04(+0.94%)
Jul 27, 2005
4.408
4.426
4.351
4.379
9,307
+0.00(+0.00%)
Jul 26, 2005
4.426
4.426
4.373
4.379
5,584
-0.04(-0.80%)
Jul 25, 2005
4.373
4.414
4.373
4.414
4,230
+0.04(+0.95%)
Jul 22, 2005
4.373
4.373
4.373
4.373
507
+0.00(+0.00%)
Jul 21, 2005
4.385
4.426
4.373
4.373
16,245
+0.00(+0.00%)
Jul 20, 2005
4.385
4.385
4.343
4.373
12,522
+0.00(+0.00%)
Jul 19, 2005
4.373
4.379
4.373
4.373
18,952
-0.05(-1.07%)
Jul 18, 2005
4.379
4.420
4.379
4.420
6,768
+0.04(+0.81%)
Jul 15, 2005
4.379
4.403
4.373
4.385
8,460
+0.01(+0.13%)
Jul 14, 2005
4.420
4.420
4.379
4.379
676
-0.02(-0.54%)
Jul 13, 2005
4.385
4.403
4.373
4.403
1,015
-0.01(-0.27%)
Jul 12, 2005
4.462
4.468
4.403
4.414
24,536
-0.06(-1.45%)
Jul 11, 2005
4.432
4.479
4.432
4.479
18,444
+0.02(+0.40%)
Jul 08, 2005
4.438
4.462
4.432
4.462
846
+0.01(+0.13%)
Jul 07, 2005
4.432
4.462
4.432
4.456
20,137
-0.01(-0.13%)
Jul 06, 2005
4.450
4.462
4.432
4.462
13,199
-0.02(-0.40%)
Jul 05, 2005
4.473
4.479
4.438
4.479
3,045
+0.05(+1.07%)
Jul 01, 2005
4.432
4.456
4.432
4.432
5,076
-0.03(-0.66%)
Jun 30, 2005
4.432
4.462
4.432
4.462
12,014
+0.03(+0.67%)
Jun 29, 2005
4.462
4.479
4.432
4.432
6,091
-0.03(-0.66%)
Jun 28, 2005
4.432
4.491
4.432
4.462
4,738
+0.02(+0.40%)
Jun 27, 2005
4.432
4.468
4.432
4.444
14,045
+0.01(+0.27%)
Jun 24, 2005
4.408
4.473
4.408
4.432
13,876
+0.00(+0.00%)
Jun 23, 2005
4.438
4.485
4.432
4.432
27,413
-0.01(-0.13%)
Jun 22, 2005
4.373
4.468
4.373
4.438
35,874
+0.07(+1.49%)
Jun 21, 2005
4.473
4.485
4.373
4.373
4,907
-0.11(-2.37%)
Jun 20, 2005
4.515
4.544
4.355
4.479
23,013
-0.07(-1.43%)
Jun 17, 2005
4.397
4.574
4.379
4.544
90,701
+0.17(+3.92%)
Jun 16, 2005
4.349
4.373
4.349
4.373
5,584
+0.00(+0.00%)
Jun 15, 2005
4.343
4.373
4.320
4.373
5,753
+0.00(+0.00%)
Jun 14, 2005
4.373
4.379
4.320
4.373
10,830
-0.02(-0.54%)
Jun 13, 2005
4.373
4.403
4.373
4.397
11,168
+0.02(+0.54%)
Jun 10, 2005
4.391
4.403
4.373
4.373
3,045
-0.03(-0.67%)
Jun 09, 2005
4.408
4.408
4.373
4.403
2,538
-0.03(-0.67%)
Jun 08, 2005
4.373
4.432
4.373
4.432
19,629
+0.04(+0.81%)
Jun 07, 2005
4.432
4.432
4.373
4.397
6,768
+0.00(+0.00%)
Jun 06, 2005
4.373
4.397
4.345
4.397
7,276
-0.01(-0.13%)
Jun 03, 2005
4.414
4.432
4.373
4.403
35,536
+0.00(+0.00%)
Jun 02, 2005
4.432
4.432
4.403
4.403
10,322
-0.02(-0.40%)
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
.