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 (%)
Aug 29, 2008
4.698
4.722
4.692
4.692
0
-0.02(-0.50%)
Aug 28, 2008
4.716
4.745
4.698
4.716
61,976
+0.02(+0.38%)
Aug 27, 2008
4.733
4.816
4.663
4.698
119,587
-0.13(-2.69%)
Aug 26, 2008
4.858
4.858
4.781
4.828
48,912
-0.01(-0.12%)
Aug 25, 2008
4.864
4.864
4.793
4.834
91,343
-0.01(-0.24%)
Aug 22, 2008
4.816
4.864
4.798
4.846
0
+0.07(+1.36%)
Aug 21, 2008
4.781
4.864
4.728
4.781
156,568
+0.00(+0.00%)
Aug 20, 2008
4.816
4.834
4.739
4.781
300,618
-0.04(-0.74%)
Aug 19, 2008
4.810
4.893
4.798
4.816
66,318
+0.02(+0.49%)
Aug 18, 2008
4.722
4.816
4.698
4.793
14,214
+0.05(+1.12%)
Aug 15, 2008
4.816
4.864
4.722
4.739
0
-0.08(-1.60%)
Aug 14, 2008
4.763
4.822
4.716
4.816
29,351
+0.00(+0.00%)
Aug 13, 2008
4.798
4.828
4.781
4.816
30,840
+0.02(+0.37%)
Aug 12, 2008
4.816
4.822
4.793
4.798
27,921
+0.00(+0.00%)
Aug 11, 2008
4.869
4.869
4.733
4.798
21,490
-0.09(-1.93%)
Aug 08, 2008
4.804
4.946
4.793
4.893
51,781
+0.11(+2.22%)
Aug 07, 2008
4.793
4.840
4.639
4.787
47,127
-0.03(-0.61%)
Aug 06, 2008
4.822
4.852
4.798
4.816
14,745
-0.03(-0.61%)
Aug 05, 2008
4.858
4.905
4.828
4.846
20,137
-0.01(-0.24%)
Aug 04, 2008
4.899
4.899
4.840
4.858
5,753
-0.06(-1.20%)
Aug 01, 2008
4.923
4.923
4.869
4.917
11,337
-0.02(-0.48%)
Jul 31, 2008
4.881
4.940
4.798
4.940
8,362
+0.04(+0.72%)
Jul 30, 2008
4.822
4.905
4.822
4.905
6,768
+0.11(+2.22%)
Jul 29, 2008
4.798
5.451
4.757
4.798
29,782
+0.05(+0.99%)
Jul 28, 2008
4.798
4.828
4.710
4.751
19,798
-0.02(-0.49%)
Jul 25, 2008
4.733
4.787
4.722
4.775
29,951
+0.06(+1.38%)
Jul 24, 2008
4.787
4.787
4.698
4.710
18,472
-0.02(-0.50%)
Jul 23, 2008
4.550
4.757
4.527
4.733
85,049
+0.14(+3.09%)
Jul 22, 2008
4.521
4.592
4.491
4.592
25,941
+0.07(+1.57%)
Jul 21, 2008
4.438
4.521
4.267
4.521
40,274
+0.05(+1.19%)
Jul 18, 2008
4.527
4.527
4.432
4.468
34,072
+0.01(+0.13%)
Jul 17, 2008
4.468
4.533
4.408
4.462
28,936
-0.04(-0.92%)
Jul 16, 2008
4.521
4.550
4.491
4.503
16,329
-0.05(-1.04%)
Jul 15, 2008
4.414
4.645
4.414
4.550
12,522
+0.11(+2.53%)
Jul 14, 2008
4.550
4.562
4.403
4.438
23,352
-0.10(-2.21%)
Jul 11, 2008
4.621
4.621
4.432
4.538
30,146
-0.10(-2.17%)
Jul 10, 2008
4.822
4.822
4.462
4.639
31,760
-0.21(-4.38%)
Jul 09, 2008
4.864
4.864
4.822
4.852
4,061
-0.01(-0.24%)
Jul 08, 2008
4.923
4.923
4.864
4.864
6,430
-0.08(-1.67%)
Jul 07, 2008
4.645
5.094
4.645
4.946
19,629
-0.10(-1.99%)
Jul 04, 2008
5.053
5.053
5.047
5.047
2,030
+0.00(+0.00%)
Jul 03, 2008
5.053
5.053
5.047
5.047
2,030
-0.02(-0.47%)
Jul 02, 2008
5.100
5.100
5.053
5.070
3,384
-0.02(-0.35%)
Jul 01, 2008
5.094
5.206
5.082
5.088
9,374
-0.11(-2.16%)
Jun 30, 2008
5.242
5.242
5.200
5.200
4,907
+0.01(+0.11%)
Jun 27, 2008
5.183
5.194
5.171
5.194
1,353
+0.02(+0.46%)
Jun 26, 2008
5.112
5.171
5.112
5.171
5,245
+0.06(+1.16%)
Jun 25, 2008
5.082
5.112
5.070
5.112
1,692
+0.02(+0.35%)
Jun 24, 2008
5.082
5.094
5.023
5.094
10,491
+0.00(+0.00%)
Jun 23, 2008
5.082
5.106
5.082
5.094
3,384
-0.01(-0.23%)
Jun 20, 2008
5.094
5.106
5.064
5.106
12,860
-0.02(-0.35%)
Jun 19, 2008
5.082
5.135
5.082
5.124
2,538
-0.01(-0.23%)
Jun 18, 2008
5.194
5.218
5.118
5.135
7,107
-0.09(-1.70%)
Jun 17, 2008
5.289
5.289
5.224
5.224
12,353
-0.06(-1.23%)
Jun 16, 2008
5.242
5.313
5.230
5.289
18,070
+0.04(+0.67%)
Jun 13, 2008
5.088
5.254
5.064
5.254
10,195
+0.20(+3.86%)
Jun 12, 2008
5.189
5.189
5.053
5.059
9,476
-0.16(-3.06%)
Jun 11, 2008
5.200
5.230
5.200
5.218
2,605
+0.05(+0.91%)
Jun 10, 2008
5.165
5.212
5.159
5.171
4,907
-0.02(-0.34%)
Jun 09, 2008
5.212
5.212
5.189
5.189
4,484
-0.02(-0.34%)
Jun 06, 2008
5.206
5.236
5.206
5.206
2,078
-0.01(-0.23%)
Jun 05, 2008
5.159
5.218
5.100
5.218
29,105
+0.05(+0.91%)
Jun 04, 2008
5.212
5.248
5.171
5.171
9,535
-0.04(-0.79%)
Jun 03, 2008
5.254
5.254
5.183
5.212
3,174
-0.01(-0.11%)
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
.