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 (%)
Sep 30, 2002
2.659
2.659
2.512
2.624
51,104
-0.04(-1.33%)
Sep 27, 2002
2.659
2.689
2.659
2.659
12,183
+0.00(+0.00%)
Sep 26, 2002
2.659
2.659
2.659
2.659
20,814
+0.00(+0.00%)
Sep 25, 2002
2.659
2.659
2.659
2.659
3,892
+0.00(+0.00%)
Sep 24, 2002
2.659
2.665
2.659
2.659
5,415
-0.01(-0.22%)
Sep 23, 2002
2.659
2.665
2.600
2.665
26,567
+0.00(+0.00%)
Sep 20, 2002
2.695
2.695
2.665
2.665
15,568
-0.02(-0.88%)
Sep 19, 2002
2.671
2.748
2.659
2.689
16,245
+0.02(+0.66%)
Sep 18, 2002
2.748
2.748
2.659
2.671
6,261
-0.08(-2.80%)
Sep 17, 2002
2.748
2.807
2.748
2.748
3,215
+0.00(+0.00%)
Sep 16, 2002
2.748
2.777
2.748
2.748
5,753
-0.03(-1.06%)
Sep 13, 2002
2.795
2.807
2.718
2.777
13,537
+0.05(+1.73%)
Sep 12, 2002
2.659
2.789
2.647
2.730
11,337
+0.04(+1.32%)
Sep 11, 2002
2.689
2.748
2.689
2.695
19,798
+0.01(+0.22%)
Sep 10, 2002
2.718
2.718
2.689
2.689
10,999
-0.07(-2.57%)
Sep 09, 2002
2.777
2.777
2.748
2.760
16,245
-0.04(-1.48%)
Sep 06, 2002
2.754
2.801
2.689
2.801
12,522
+0.00(+0.00%)
Sep 05, 2002
2.813
2.831
2.718
2.801
29,105
-0.01(-0.42%)
Sep 04, 2002
2.718
2.813
2.671
2.813
25,044
+0.14(+5.08%)
Sep 03, 2002
2.943
2.943
2.671
2.677
19,967
-0.25(-8.48%)
Aug 30, 2002
2.777
2.925
2.754
2.925
41,120
+0.15(+5.32%)
Aug 29, 2002
2.866
2.866
2.748
2.777
13,199
-0.06(-2.08%)
Aug 28, 2002
2.807
2.896
2.807
2.837
78,348
-0.01(-0.21%)
Aug 27, 2002
2.848
2.896
2.748
2.842
55,165
-0.08(-2.83%)
Aug 26, 2002
2.813
2.925
2.813
2.925
66,503
+0.06(+2.06%)
Aug 23, 2002
2.866
2.943
2.866
2.866
21,829
-0.08(-2.81%)
Aug 22, 2002
3.014
3.043
2.925
2.949
456,893
-0.06(-2.16%)
Aug 21, 2002
2.955
3.014
2.925
3.014
134,698
-0.03(-0.97%)
Aug 20, 2002
2.807
3.073
2.718
3.043
53,304
+0.18(+6.19%)
Aug 16, 2002
2.896
2.925
2.866
2.866
14,552
-0.02(-0.82%)
Aug 15, 2002
2.512
2.925
2.512
2.890
83,425
+0.44(+17.83%)
Aug 14, 2002
2.423
2.541
2.423
2.452
9,137
+0.00(+0.00%)
Aug 13, 2002
2.452
2.517
2.452
2.452
9,645
-0.06(-2.35%)
Aug 12, 2002
2.547
2.547
2.441
2.512
25,890
-0.06(-2.52%)
Aug 07, 2002
2.571
2.600
2.571
2.577
17,768
+0.01(+0.23%)
Aug 06, 2002
2.630
2.689
2.571
2.571
15,906
+0.00(+0.00%)
Aug 05, 2002
2.807
2.866
2.494
2.571
32,828
-0.28(-9.94%)
Aug 02, 2002
2.955
2.955
2.837
2.854
12,522
-0.12(-4.17%)
Aug 01, 2002
2.955
3.002
2.842
2.978
81,733
+0.02(+0.80%)
Jul 31, 2002
2.718
2.955
2.659
2.955
115,069
+0.24(+8.70%)
Jul 30, 2002
2.571
2.718
2.512
2.718
37,397
+0.12(+4.55%)
Jul 29, 2002
2.618
2.624
2.577
2.600
27,582
+0.00(+0.00%)
Jul 26, 2002
2.600
2.624
2.541
2.600
20,306
+0.03(+1.15%)
Jul 25, 2002
2.512
2.624
2.452
2.571
93,070
+0.00(+0.00%)
Jul 24, 2002
2.311
2.571
2.311
2.571
96,455
+0.21(+8.75%)
Jul 23, 2002
2.393
2.393
2.340
2.364
75,133
-0.04(-1.48%)
Jul 22, 2002
2.541
2.541
2.376
2.399
50,935
-0.12(-4.69%)
Jul 19, 2002
2.582
2.588
2.512
2.517
15,568
-0.05(-2.07%)
Jul 17, 2002
2.630
2.659
2.571
2.571
64,811
+0.01(+0.23%)
Jul 12, 2002
2.458
2.565
2.458
2.565
28,598
+0.11(+4.33%)
Jul 11, 2002
2.370
2.464
2.370
2.458
74,456
+0.01(+0.24%)
Jul 10, 2002
2.423
2.452
2.405
2.452
6,938
+0.03(+1.22%)
Jul 09, 2002
2.311
2.423
2.311
2.423
67,180
+0.06(+2.76%)
Jul 08, 2002
2.399
2.399
2.358
2.358
68,195
-0.04(-1.72%)
Jul 05, 2002
2.441
2.441
2.399
2.399
236,907
-0.04(-1.46%)
Jul 04, 2002
2.606
2.606
2.423
2.435
99,332
+0.00(+0.00%)
Jul 03, 2002
2.606
2.606
2.423
2.435
99,332
-0.23(-8.65%)
Jul 02, 2002
2.748
2.760
2.665
2.665
59,396
-0.18(-6.24%)
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
.