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
)
12.52
-0.02 (-0.18%)
Streaming Delayed Price
Updated: 1:29 PM EDT, May 21, 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 (%)
May 30, 2003
3.081
3.135
3.028
3.105
43,037
+0.01(+0.19%)
May 29, 2003
3.051
3.105
3.051
3.099
54,424
+0.04(+1.17%)
May 28, 2003
2.986
3.069
2.956
3.063
62,295
+0.05(+1.79%)
May 27, 2003
2.986
3.028
2.986
3.010
4,019
+0.01(+0.20%)
May 23, 2003
2.944
3.004
2.944
3.004
2,009
+0.01(+0.40%)
May 22, 2003
3.004
3.016
2.956
2.992
12,727
-0.01(-0.40%)
May 21, 2003
2.956
3.010
2.956
3.004
9,545
+0.01(+0.40%)
May 20, 2003
2.986
3.004
2.956
2.992
30,812
-0.02(-0.79%)
May 19, 2003
3.016
3.051
2.962
3.016
42,200
-0.04(-1.17%)
May 16, 2003
2.926
3.075
2.926
3.051
93,443
+0.13(+4.29%)
May 15, 2003
2.860
2.926
2.860
2.926
37,176
+0.11(+4.03%)
May 14, 2003
2.878
2.890
2.777
2.813
15,071
-0.02(-0.84%)
May 13, 2003
2.842
2.878
2.777
2.836
37,343
-0.02(-0.63%)
May 12, 2003
2.836
2.878
2.836
2.854
65,142
+0.00(+0.00%)
May 09, 2003
2.807
2.866
2.783
2.854
36,841
+0.02(+0.63%)
May 08, 2003
2.878
2.878
2.836
2.836
8,540
-0.03(-1.04%)
May 07, 2003
2.825
2.866
2.813
2.866
16,913
+0.03(+1.05%)
May 06, 2003
2.807
2.836
2.747
2.836
43,372
+0.01(+0.42%)
May 05, 2003
2.681
2.830
2.681
2.825
53,755
+0.16(+6.05%)
May 02, 2003
2.687
2.717
2.610
2.663
43,874
-0.08(-2.83%)
May 01, 2003
2.747
2.747
2.669
2.741
11,554
-0.02(-0.86%)
Apr 30, 2003
2.771
2.771
2.687
2.765
33,827
-0.01(-0.43%)
Apr 29, 2003
2.747
2.777
2.747
2.777
23,779
+0.05(+1.97%)
Apr 28, 2003
2.747
2.807
2.717
2.723
10,884
-0.04(-1.30%)
Apr 25, 2003
2.777
2.777
2.759
2.759
7,200
-0.05(-1.70%)
Apr 24, 2003
2.765
2.825
2.765
2.807
8,205
+0.03(+1.08%)
Apr 23, 2003
2.825
2.825
2.663
2.777
26,123
-0.08(-2.92%)
Apr 22, 2003
2.836
2.860
2.830
2.860
9,377
+0.02(+0.84%)
Apr 21, 2003
2.866
2.866
2.836
2.836
7,368
-0.04(-1.25%)
Apr 17, 2003
2.747
2.896
2.747
2.872
34,664
+0.05(+1.91%)
Apr 16, 2003
2.747
2.819
2.687
2.819
15,908
+0.04(+1.29%)
Apr 15, 2003
2.747
2.819
2.747
2.783
11,722
-0.02(-0.85%)
Apr 14, 2003
2.753
2.807
2.717
2.807
6,196
+0.01(+0.43%)
Apr 11, 2003
2.801
2.807
2.765
2.795
19,090
+0.04(+1.30%)
Apr 10, 2003
2.717
2.807
2.717
2.759
26,793
+0.00(+0.00%)
Apr 09, 2003
2.753
2.777
2.753
2.759
19,760
-0.02(-0.64%)
Apr 08, 2003
2.753
2.825
2.753
2.777
13,229
+0.04(+1.31%)
Apr 07, 2003
2.747
2.825
2.687
2.741
24,784
-0.04(-1.29%)
Apr 04, 2003
2.717
2.783
2.717
2.777
2,679
+0.00(+0.00%)
Apr 03, 2003
2.747
2.795
2.747
2.777
7,368
-0.03(-1.06%)
Apr 02, 2003
2.830
2.836
2.807
2.807
2,846
-0.03(-1.05%)
Apr 01, 2003
2.866
2.866
2.771
2.836
16,411
-0.08(-2.66%)
Mar 31, 2003
2.830
2.914
2.830
2.914
19,258
+0.14(+4.95%)
Mar 28, 2003
2.747
2.777
2.747
2.777
937,783
+0.02(+0.65%)
Mar 27, 2003
2.753
2.765
2.753
2.759
2,846
-0.02(-0.86%)
Mar 26, 2003
2.771
2.807
2.759
2.783
3,516
-0.02(-0.85%)
Mar 25, 2003
2.777
2.866
2.747
2.807
4,186
-0.01(-0.21%)
Mar 24, 2003
2.807
2.836
2.753
2.813
1,339
-0.02(-0.63%)
Mar 21, 2003
2.795
2.836
2.777
2.830
2,846
+0.05(+1.72%)
Mar 20, 2003
2.807
2.807
2.783
2.783
2,511
-0.02(-0.64%)
Mar 19, 2003
2.807
2.807
2.753
2.801
4,856
-0.01(-0.42%)
Mar 18, 2003
2.777
2.813
2.717
2.813
19,425
+0.02(+0.64%)
Mar 17, 2003
2.777
2.813
2.777
2.795
5,693
-0.02(-0.64%)
Mar 14, 2003
2.807
2.813
2.747
2.813
19,258
-0.01(-0.42%)
Mar 13, 2003
2.777
2.854
2.777
2.825
15,908
+0.02(+0.64%)
Mar 12, 2003
2.795
2.807
2.657
2.807
55,429
+0.01(+0.43%)
Mar 11, 2003
2.789
2.836
2.783
2.795
40,358
-0.01(-0.43%)
Mar 10, 2003
2.807
2.807
2.807
2.807
11,889
-0.06(-2.08%)
Mar 07, 2003
2.896
2.896
2.866
2.866
13,061
-0.03(-1.03%)
Mar 06, 2003
2.902
2.902
2.896
2.896
7,200
-0.01(-0.41%)
Mar 05, 2003
2.914
2.938
2.896
2.908
11,219
+0.04(+1.25%)
Mar 04, 2003
2.926
2.932
2.872
2.872
43,539
-0.06(-2.04%)
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
.