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 31, 2007
4.550
4.668
4.521
4.668
29,275
+0.09(+1.94%)
Aug 30, 2007
4.580
4.592
4.550
4.580
41,289
-0.02(-0.51%)
Aug 29, 2007
4.562
4.609
4.562
4.603
2,199
+0.05(+1.04%)
Aug 28, 2007
4.562
4.627
4.556
4.556
12,691
-0.06(-1.28%)
Aug 27, 2007
4.651
4.651
4.609
4.615
9,645
-0.05(-1.14%)
Aug 24, 2007
4.651
4.698
4.651
4.668
4,907
+0.02(+0.51%)
Aug 23, 2007
4.657
4.668
4.627
4.645
8,799
-0.01(-0.13%)
Aug 22, 2007
4.663
4.680
4.615
4.651
18,444
+0.06(+1.29%)
Aug 21, 2007
4.586
4.615
4.568
4.592
36,382
-0.03(-0.64%)
Aug 20, 2007
4.645
4.692
4.592
4.621
10,491
+0.04(+0.77%)
Aug 17, 2007
4.698
4.698
4.586
4.586
21,152
+0.02(+0.44%)
Aug 16, 2007
4.651
4.651
4.509
4.566
73,779
-0.10(-2.20%)
Aug 15, 2007
4.698
4.728
4.598
4.668
23,013
-0.07(-1.50%)
Aug 14, 2007
4.733
4.751
4.733
4.739
1,692
-0.01(-0.25%)
Aug 13, 2007
4.739
4.781
4.739
4.751
3,553
-0.01(-0.12%)
Aug 10, 2007
4.704
4.769
4.651
4.757
35,705
+0.04(+0.88%)
Aug 09, 2007
4.769
4.911
4.716
4.716
101,024
-0.01(-0.13%)
Aug 08, 2007
4.686
4.840
4.686
4.722
20,814
+0.04(+0.76%)
Aug 07, 2007
4.733
4.751
4.674
4.686
25,382
-0.03(-0.63%)
Aug 06, 2007
4.651
4.751
4.645
4.716
14,045
+0.05(+1.01%)
Aug 03, 2007
4.674
4.704
4.668
4.668
20,983
-0.04(-0.75%)
Aug 02, 2007
4.639
4.728
4.621
4.704
27,075
+0.04(+0.76%)
Aug 01, 2007
4.657
4.674
4.609
4.668
20,814
+0.02(+0.38%)
Jul 31, 2007
4.698
4.698
4.603
4.651
57,873
-0.05(-1.01%)
Jul 30, 2007
4.728
4.852
4.698
4.698
32,151
-0.05(-1.00%)
Jul 27, 2007
4.846
4.858
4.668
4.745
71,749
-0.10(-2.07%)
Jul 26, 2007
4.846
4.852
4.840
4.846
25,382
-0.02(-0.36%)
Jul 25, 2007
4.846
4.875
4.828
4.864
7,953
+0.02(+0.37%)
Jul 24, 2007
4.846
4.869
4.846
4.846
8,291
-0.01(-0.24%)
Jul 23, 2007
4.846
4.899
4.846
4.858
1,184
-0.02(-0.36%)
Jul 20, 2007
4.858
4.875
4.852
4.875
2,030
-0.02(-0.36%)
Jul 19, 2007
4.881
4.905
4.869
4.893
3,892
+0.03(+0.61%)
Jul 18, 2007
4.846
4.881
4.834
4.864
5,076
-0.02(-0.36%)
Jul 17, 2007
4.875
4.905
4.869
4.881
31,136
-0.01(-0.12%)
Jul 16, 2007
4.869
4.893
4.869
4.887
15,229
+0.01(+0.12%)
Jul 13, 2007
4.881
4.899
4.881
4.881
5,415
+0.00(+0.00%)
Jul 12, 2007
4.881
4.881
4.881
4.881
1,015
-0.02(-0.36%)
Jul 11, 2007
4.899
4.899
4.869
4.899
4,061
+0.01(+0.12%)
Jul 10, 2007
4.928
4.928
4.875
4.893
7,614
-0.02(-0.36%)
Jul 09, 2007
4.928
4.934
4.875
4.911
3,384
+0.01(+0.12%)
Jul 06, 2007
4.875
4.905
4.846
4.905
5,245
+0.01(+0.24%)
Jul 05, 2007
4.881
4.905
4.881
4.893
6,599
-0.01(-0.24%)
Jul 03, 2007
4.840
4.905
4.840
4.905
3,722
+0.01(+0.24%)
Jul 02, 2007
4.899
4.899
4.893
4.893
3,045
+0.02(+0.36%)
Jun 29, 2007
4.846
4.875
4.840
4.875
8,630
+0.01(+0.12%)
Jun 28, 2007
4.852
4.869
4.834
4.869
15,229
+0.02(+0.37%)
Jun 27, 2007
4.869
4.869
4.834
4.852
9,476
+0.02(+0.37%)
Jun 26, 2007
4.852
4.858
4.816
4.834
49,581
-0.02(-0.49%)
Jun 25, 2007
4.846
4.869
4.822
4.858
33,167
+0.00(+0.00%)
Jun 22, 2007
4.852
4.905
4.852
4.858
29,275
-0.02(-0.36%)
Jun 21, 2007
4.852
4.905
4.846
4.875
25,044
+0.02(+0.36%)
Jun 20, 2007
4.869
4.893
4.858
4.858
2,876
-0.04(-0.84%)
Jun 19, 2007
4.864
4.934
4.858
4.899
11,676
-0.02(-0.36%)
Jun 18, 2007
4.934
4.934
4.893
4.917
3,384
-0.05(-0.95%)
Jun 15, 2007
4.858
4.964
4.858
4.964
9,476
+0.06(+1.20%)
Jun 14, 2007
4.934
4.958
4.869
4.905
19,798
-0.05(-1.07%)
Jun 13, 2007
5.017
5.017
4.940
4.958
7,276
-0.01(-0.12%)
Jun 12, 2007
4.946
4.970
4.940
4.964
10,830
-0.01(-0.24%)
Jun 11, 2007
5.023
5.023
4.976
4.976
9,814
-0.02(-0.36%)
Jun 08, 2007
4.982
5.011
4.982
4.994
57,027
+0.02(+0.36%)
Jun 07, 2007
4.970
4.976
4.970
4.976
98,147
-0.01(-0.12%)
Jun 06, 2007
4.958
4.982
4.905
4.982
15,568
+0.02(+0.48%)
Jun 05, 2007
4.934
4.958
4.911
4.958
20,644
+0.03(+0.60%)
Jun 04, 2007
4.905
4.934
4.893
4.928
8,460
+0.02(+0.48%)
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
.