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 30, 2009
4.964
5.017
4.934
4.982
80,868
+0.02(+0.36%)
Sep 29, 2009
5.023
5.053
4.934
4.964
87,887
-0.07(-1.41%)
Sep 28, 2009
5.094
5.094
4.963
5.035
90,838
-0.12(-2.29%)
Sep 25, 2009
5.082
5.159
5.082
5.153
98,787
+0.03(+0.58%)
Sep 24, 2009
5.124
5.129
5.035
5.124
73,605
+0.00(+0.00%)
Sep 23, 2009
5.118
5.153
5.097
5.124
156,951
+0.03(+0.58%)
Sep 22, 2009
5.011
5.112
4.982
5.094
190,023
+0.08(+1.53%)
Sep 21, 2009
4.988
5.059
4.964
5.017
26,728
+0.03(+0.59%)
Sep 18, 2009
5.017
5.023
4.970
4.988
127,270
-0.04(-0.71%)
Sep 17, 2009
5.011
5.041
4.970
5.023
73,246
+0.08(+1.55%)
Sep 16, 2009
4.958
5.011
4.917
4.946
105,667
-0.02(-0.36%)
Sep 15, 2009
4.928
5.023
4.905
4.964
54,971
+0.01(+0.12%)
Sep 14, 2009
4.875
4.994
4.869
4.958
57,407
+0.11(+2.19%)
Sep 11, 2009
4.881
4.964
4.846
4.852
37,692
-0.05(-0.96%)
Sep 10, 2009
4.875
4.904
4.846
4.899
19,979
+0.01(+0.24%)
Sep 09, 2009
4.887
4.952
4.875
4.887
47,486
-0.01(-0.24%)
Sep 08, 2009
4.934
4.946
4.881
4.899
29,275
-0.02(-0.48%)
Sep 04, 2009
4.869
4.976
4.869
4.923
37,629
+0.04(+0.73%)
Sep 03, 2009
4.893
4.905
4.846
4.887
36,473
+0.01(+0.24%)
Sep 02, 2009
4.952
4.964
4.864
4.875
34,774
-0.02(-0.36%)
Sep 01, 2009
4.899
5.023
4.846
4.893
68,633
+0.00(+0.00%)
Aug 31, 2009
4.928
4.934
4.881
4.893
65,156
-0.05(-0.96%)
Aug 28, 2009
4.982
5.047
4.911
4.940
50,139
-0.08(-1.65%)
Aug 27, 2009
4.976
5.041
4.934
5.023
31,454
+0.01(+0.12%)
Aug 26, 2009
5.017
5.035
4.964
5.017
42,817
+0.00(+0.00%)
Aug 25, 2009
5.017
5.047
4.988
5.017
48,126
+0.00(+0.00%)
Aug 24, 2009
5.047
5.047
4.970
5.017
97,776
-0.03(-0.59%)
Aug 21, 2009
5.053
5.053
5.011
5.047
70,205
+0.02(+0.47%)
Aug 20, 2009
4.970
5.035
4.952
5.023
21,338
+0.05(+1.07%)
Aug 19, 2009
4.911
4.976
4.869
4.970
26,044
+0.05(+0.96%)
Aug 18, 2009
4.923
4.952
4.858
4.923
32,659
+0.03(+0.60%)
Aug 17, 2009
4.946
4.964
4.858
4.893
55,082
-0.05(-0.96%)
Aug 14, 2009
5.041
5.053
4.881
4.940
43,120
-0.10(-1.99%)
Aug 13, 2009
4.988
5.112
4.980
5.041
26,340
+0.05(+1.07%)
Aug 12, 2009
4.917
5.017
4.917
4.988
50,689
+0.08(+1.69%)
Aug 11, 2009
4.899
4.958
4.846
4.905
38,013
+0.00(+0.00%)
Aug 10, 2009
4.917
4.934
4.858
4.905
130,219
-0.03(-0.60%)
Aug 07, 2009
5.177
5.200
4.905
4.934
123,293
-0.17(-3.36%)
Aug 06, 2009
5.242
5.271
5.088
5.106
102,489
-0.13(-2.48%)
Aug 05, 2009
5.230
5.271
5.200
5.236
65,049
+0.02(+0.45%)
Aug 04, 2009
5.124
5.224
5.118
5.212
105,053
+0.09(+1.73%)
Aug 03, 2009
5.053
5.135
5.005
5.124
85,670
+0.12(+2.48%)
Jul 31, 2009
5.076
5.076
4.958
4.999
60,641
-0.03(-0.59%)
Jul 30, 2009
4.988
5.029
4.934
5.029
47,625
+0.08(+1.55%)
Jul 29, 2009
4.976
4.976
4.905
4.952
22,034
-0.02(-0.36%)
Jul 28, 2009
4.946
4.976
4.917
4.970
49,726
+0.02(+0.48%)
Jul 27, 2009
4.887
4.946
4.810
4.946
61,832
+0.06(+1.33%)
Jul 24, 2009
4.893
4.893
4.781
4.881
15,552
-0.01(-0.24%)
Jul 23, 2009
4.864
4.928
4.864
4.893
106,808
+0.01(+0.12%)
Jul 22, 2009
4.828
4.893
4.816
4.887
34,832
+0.06(+1.22%)
Jul 21, 2009
4.899
4.911
4.797
4.828
29,692
-0.05(-1.09%)
Jul 20, 2009
4.881
4.881
4.828
4.881
136,453
+0.02(+0.49%)
Jul 17, 2009
4.881
4.899
4.816
4.858
36,737
-0.01(-0.12%)
Jul 16, 2009
4.852
4.864
4.711
4.864
59,897
+0.01(+0.24%)
Jul 15, 2009
4.822
4.858
4.793
4.852
136,710
+0.08(+1.73%)
Jul 14, 2009
4.757
4.769
4.698
4.769
19,637
-0.01(-0.12%)
Jul 13, 2009
4.674
4.775
4.639
4.775
56,497
+0.04(+0.87%)
Jul 10, 2009
4.639
4.733
4.621
4.733
37,834
+0.09(+2.04%)
Jul 09, 2009
4.663
4.704
4.639
4.639
29,968
+0.00(+0.00%)
Jul 08, 2009
4.704
4.793
4.621
4.639
97,567
-0.04(-0.88%)
Jul 07, 2009
4.728
4.775
4.668
4.680
62,528
-0.01(-0.25%)
Jul 06, 2009
4.633
4.840
4.633
4.692
76,649
-0.30(-5.92%)
Jul 02, 2009
4.834
4.988
4.739
4.988
74,397
+0.13(+2.68%)
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
.