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, 2005
4.137
4.219
4.131
4.219
21,829
+0.02(+0.56%)
Sep 29, 2005
4.054
4.196
4.054
4.196
54,996
+0.15(+3.65%)
Sep 28, 2005
4.078
4.078
4.048
4.048
5,076
-0.06(-1.44%)
Sep 27, 2005
4.107
4.107
4.089
4.107
3,553
-0.05(-1.28%)
Sep 26, 2005
4.137
4.160
4.089
4.160
15,568
+0.00(+0.00%)
Sep 23, 2005
4.160
4.160
4.137
4.160
17,091
+0.02(+0.43%)
Sep 22, 2005
4.166
4.166
4.137
4.143
9,645
-0.04(-0.99%)
Sep 21, 2005
4.137
4.255
4.137
4.184
7,614
+0.04(+1.00%)
Sep 20, 2005
4.255
4.261
4.048
4.143
71,918
-0.13(-3.04%)
Sep 19, 2005
4.255
4.273
4.237
4.273
3,045
-0.01(-0.14%)
Sep 16, 2005
4.231
4.278
4.231
4.278
1,692
+0.00(+0.00%)
Sep 15, 2005
4.255
4.278
4.255
4.278
14,891
-0.01(-0.14%)
Sep 14, 2005
4.255
4.284
4.255
4.284
676
+0.02(+0.55%)
Sep 13, 2005
4.261
4.273
4.261
4.261
2,030
-0.02(-0.41%)
Sep 12, 2005
4.308
4.326
4.255
4.278
12,522
-0.03(-0.69%)
Sep 09, 2005
4.255
4.314
4.255
4.308
1,522
+0.05(+1.25%)
Sep 08, 2005
4.267
4.267
4.255
4.255
4,568
-0.01(-0.28%)
Sep 07, 2005
4.255
4.290
4.225
4.267
8,630
+0.00(+0.00%)
Sep 06, 2005
4.261
4.267
4.255
4.267
12,353
+0.01(+0.14%)
Sep 02, 2005
4.284
4.290
4.261
4.261
2,199
-0.05(-1.23%)
Sep 01, 2005
4.261
4.320
4.261
4.314
12,522
+0.00(+0.00%)
Aug 31, 2005
4.267
4.314
4.248
4.314
9,645
+0.05(+1.11%)
Aug 30, 2005
4.261
4.290
4.225
4.267
8,291
-0.03(-0.69%)
Aug 29, 2005
4.261
4.296
4.261
4.296
13,199
-0.02(-0.41%)
Aug 26, 2005
4.349
4.361
4.267
4.314
80,040
-0.03(-0.68%)
Aug 25, 2005
4.284
4.373
4.284
4.343
7,953
+0.06(+1.38%)
Aug 24, 2005
4.314
4.314
4.284
4.284
13,537
-0.04(-0.96%)
Aug 23, 2005
4.314
4.326
4.284
4.326
3,215
+0.01(+0.27%)
Aug 22, 2005
4.320
4.320
4.314
4.314
16,583
-0.01(-0.27%)
Aug 19, 2005
4.320
4.332
4.320
4.326
1,353
-0.01(-0.27%)
Aug 18, 2005
4.314
4.343
4.314
4.338
6,261
-0.02(-0.41%)
Aug 17, 2005
4.373
4.373
4.332
4.355
6,261
+0.01(+0.27%)
Aug 16, 2005
4.420
4.432
4.314
4.343
8,968
-0.05(-1.21%)
Aug 15, 2005
4.609
4.609
4.397
4.397
23,521
+0.02(+0.54%)
Aug 12, 2005
4.314
4.373
4.284
4.373
8,460
+0.03(+0.68%)
Aug 11, 2005
4.314
4.403
4.314
4.343
8,460
+0.01(+0.14%)
Aug 10, 2005
4.473
4.473
4.320
4.338
15,906
-0.17(-3.67%)
Aug 09, 2005
4.462
4.609
4.462
4.503
67,011
+0.04(+0.79%)
Aug 08, 2005
4.550
4.598
4.462
4.468
49,919
-0.11(-2.45%)
Aug 05, 2005
4.485
4.609
4.485
4.580
77,502
+0.15(+3.33%)
Aug 04, 2005
4.284
4.432
4.284
4.432
22,167
+0.15(+3.45%)
Aug 03, 2005
4.261
4.284
4.261
4.284
2,707
-0.08(-1.89%)
Aug 02, 2005
4.284
4.367
4.273
4.367
8,630
+0.02(+0.54%)
Aug 01, 2005
4.343
4.343
4.273
4.343
17,091
-0.08(-1.87%)
Jul 29, 2005
4.373
4.426
4.326
4.426
5,415
+0.01(+0.13%)
Jul 28, 2005
4.403
4.420
4.326
4.420
2,030
+0.04(+0.94%)
Jul 27, 2005
4.408
4.426
4.351
4.379
9,307
+0.00(+0.00%)
Jul 26, 2005
4.426
4.426
4.373
4.379
5,584
-0.04(-0.80%)
Jul 25, 2005
4.373
4.414
4.373
4.414
4,230
+0.04(+0.95%)
Jul 22, 2005
4.373
4.373
4.373
4.373
507
+0.00(+0.00%)
Jul 21, 2005
4.385
4.426
4.373
4.373
16,245
+0.00(+0.00%)
Jul 20, 2005
4.385
4.385
4.343
4.373
12,522
+0.00(+0.00%)
Jul 19, 2005
4.373
4.379
4.373
4.373
18,952
-0.05(-1.07%)
Jul 18, 2005
4.379
4.420
4.379
4.420
6,768
+0.04(+0.81%)
Jul 15, 2005
4.379
4.403
4.373
4.385
8,460
+0.01(+0.13%)
Jul 14, 2005
4.420
4.420
4.379
4.379
676
-0.02(-0.54%)
Jul 13, 2005
4.385
4.403
4.373
4.403
1,015
-0.01(-0.27%)
Jul 12, 2005
4.462
4.468
4.403
4.414
24,536
-0.06(-1.45%)
Jul 11, 2005
4.432
4.479
4.432
4.479
18,444
+0.02(+0.40%)
Jul 08, 2005
4.438
4.462
4.432
4.462
846
+0.01(+0.13%)
Jul 07, 2005
4.432
4.462
4.432
4.456
20,137
-0.01(-0.13%)
Jul 06, 2005
4.450
4.462
4.432
4.462
13,199
-0.02(-0.40%)
Jul 05, 2005
4.473
4.479
4.438
4.479
3,045
+0.05(+1.07%)
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
.