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 (%)
Sep 29, 2006
3.971
4.018
3.971
4.018
18,275
+0.01(+0.30%)
Sep 28, 2006
4.018
4.024
3.989
4.007
13,368
-0.01(-0.29%)
Sep 27, 2006
4.018
4.048
3.989
4.018
10,153
+0.02(+0.59%)
Sep 26, 2006
4.030
4.054
3.977
3.995
6,938
-0.06(-1.46%)
Sep 25, 2006
4.048
4.089
4.036
4.054
4,061
-0.04(-0.87%)
Sep 22, 2006
4.060
4.101
4.054
4.089
7,107
-0.02(-0.43%)
Sep 21, 2006
4.107
4.125
4.083
4.107
1,692
-0.01(-0.29%)
Sep 20, 2006
4.078
4.137
4.078
4.119
10,999
+0.01(+0.14%)
Sep 19, 2006
4.225
4.225
4.107
4.113
21,490
-0.15(-3.47%)
Sep 18, 2006
4.361
4.361
4.261
4.261
14,045
-0.09(-2.04%)
Sep 15, 2006
4.367
4.414
4.349
4.349
12,183
-0.04(-0.81%)
Sep 14, 2006
4.373
4.408
4.361
4.385
7,784
-0.02(-0.40%)
Sep 13, 2006
4.385
4.426
4.367
4.403
53,304
+0.02(+0.54%)
Sep 12, 2006
4.397
4.397
4.367
4.379
17,937
+0.01(+0.14%)
Sep 11, 2006
4.373
4.397
4.349
4.373
12,691
-0.03(-0.67%)
Sep 08, 2006
4.373
4.403
4.373
4.403
17,260
+0.02(+0.54%)
Sep 07, 2006
4.391
4.397
4.379
4.379
2,199
-0.01(-0.27%)
Sep 06, 2006
4.373
4.397
4.343
4.391
16,921
-0.01(-0.14%)
Sep 05, 2006
4.338
4.397
4.338
4.397
9,137
+0.05(+1.22%)
Sep 01, 2006
4.308
4.373
4.308
4.343
26,567
-0.05(-1.21%)
Aug 31, 2006
4.397
4.403
4.379
4.397
20,137
+0.02(+0.54%)
Aug 30, 2006
4.314
4.403
4.314
4.373
29,275
+0.04(+0.82%)
Aug 29, 2006
4.314
4.343
4.314
4.338
7,445
-0.01(-0.14%)
Aug 28, 2006
4.225
4.343
4.196
4.343
99,839
+0.12(+2.80%)
Aug 25, 2006
4.107
4.237
4.107
4.225
42,981
+0.09(+2.29%)
Aug 24, 2006
4.042
4.131
4.042
4.131
8,460
+0.05(+1.30%)
Aug 23, 2006
4.089
4.137
4.024
4.078
17,429
-0.05(-1.29%)
Aug 22, 2006
4.072
4.137
4.054
4.131
18,783
+0.06(+1.45%)
Aug 21, 2006
4.101
4.101
4.048
4.072
5,922
-0.03(-0.72%)
Aug 18, 2006
4.107
4.107
4.036
4.101
5,415
+0.00(+0.00%)
Aug 17, 2006
4.018
4.101
3.971
4.101
14,214
+0.08(+2.06%)
Aug 16, 2006
4.013
4.018
3.977
4.018
15,399
+0.00(+0.00%)
Aug 15, 2006
4.030
4.030
3.971
4.018
4,061
+0.03(+0.74%)
Aug 14, 2006
3.959
4.018
3.959
3.989
9,307
+0.02(+0.45%)
Aug 11, 2006
3.989
4.030
3.959
3.971
15,906
-0.04(-1.03%)
Aug 10, 2006
3.930
4.018
3.900
4.013
49,412
+0.06(+1.49%)
Aug 09, 2006
3.989
3.989
3.930
3.953
19,460
+0.01(+0.15%)
Aug 08, 2006
3.900
3.948
3.900
3.948
3,892
+0.05(+1.21%)
Aug 07, 2006
3.959
3.959
3.900
3.900
9,983
-0.06(-1.49%)
Aug 04, 2006
3.971
3.977
3.959
3.959
2,707
-0.03(-0.74%)
Aug 03, 2006
4.018
4.018
3.989
3.989
1,861
-0.03(-0.74%)
Aug 02, 2006
3.971
4.060
3.971
4.018
3,215
+0.05(+1.19%)
Aug 01, 2006
3.971
3.971
3.971
3.971
507
-0.04(-0.88%)
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%)
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
.