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
)
12.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2005
4.401
4.425
4.359
4.419
7,870
+0.03(+0.68%)
Apr 28, 2005
4.389
4.389
4.389
4.389
6,865
-0.03(-0.68%)
Apr 27, 2005
4.377
4.419
4.377
4.419
49,401
+0.01(+0.27%)
Apr 26, 2005
4.389
4.407
4.389
4.407
2,344
-0.01(-0.27%)
Apr 25, 2005
4.389
4.419
4.389
4.419
1,674
+0.03(+0.68%)
Apr 22, 2005
4.389
4.389
4.389
4.389
2,511
+0.00(+0.00%)
Apr 21, 2005
4.413
4.431
4.359
4.389
14,569
-0.01(-0.27%)
Apr 20, 2005
4.395
4.407
4.395
4.401
1,004
+0.00(+0.00%)
Apr 19, 2005
4.389
4.401
4.389
4.401
3,851
-0.01(-0.27%)
Apr 18, 2005
4.389
4.413
4.389
4.413
2,846
-0.01(-0.14%)
Apr 15, 2005
4.389
4.419
4.389
4.419
4,688
+0.01(+0.27%)
Apr 14, 2005
4.413
4.413
4.389
4.407
8,038
-0.01(-0.14%)
Apr 13, 2005
4.389
4.425
4.377
4.413
21,602
+0.02(+0.54%)
Apr 12, 2005
4.419
4.419
4.359
4.389
20,765
+0.03(+0.68%)
Apr 11, 2005
4.329
4.389
4.311
4.359
29,640
-0.02(-0.54%)
Apr 08, 2005
4.389
4.389
4.371
4.383
16,913
-0.04(-0.94%)
Apr 07, 2005
4.419
4.425
4.389
4.425
669
+0.02(+0.41%)
Apr 06, 2005
4.419
4.449
4.359
4.407
14,904
-0.02(-0.54%)
Apr 05, 2005
4.419
4.473
4.394
4.431
9,712
-0.02(-0.40%)
Apr 04, 2005
4.401
4.449
4.389
4.449
24,114
+0.04(+0.81%)
Apr 01, 2005
4.389
4.419
4.329
4.413
19,927
-0.01(-0.14%)
Mar 31, 2005
4.419
4.431
4.407
4.419
5,023
+0.00(+0.00%)
Mar 30, 2005
4.389
4.419
4.389
4.419
12,894
+0.02(+0.54%)
Mar 29, 2005
4.365
4.425
4.329
4.395
8,205
-0.03(-0.67%)
Mar 28, 2005
4.359
4.425
4.359
4.425
12,057
+0.04(+0.82%)
Mar 24, 2005
4.389
4.389
4.389
4.389
502
-0.01(-0.14%)
Mar 23, 2005
4.389
4.395
4.317
4.395
16,243
-0.02(-0.41%)
Mar 22, 2005
4.437
4.449
4.413
4.413
15,071
-0.04(-0.81%)
Mar 21, 2005
4.425
4.461
4.419
4.449
17,081
+0.02(+0.54%)
Mar 18, 2005
4.365
4.437
4.335
4.425
28,803
+0.01(+0.27%)
Mar 17, 2005
4.300
4.419
4.270
4.413
21,100
+0.16(+3.79%)
Mar 16, 2005
4.270
4.276
4.240
4.252
5,023
-0.05(-1.11%)
Mar 15, 2005
4.300
4.359
4.300
4.300
7,535
-0.01(-0.28%)
Mar 14, 2005
4.329
4.335
4.300
4.311
6,028
-0.02(-0.41%)
Mar 11, 2005
4.329
4.377
4.329
4.329
8,373
-0.01(-0.14%)
Mar 10, 2005
4.359
4.395
4.305
4.335
25,956
-0.08(-1.76%)
Mar 09, 2005
4.419
4.449
4.407
4.413
14,569
-0.02(-0.40%)
Mar 08, 2005
4.419
4.473
4.419
4.431
5,023
+0.01(+0.27%)
Mar 07, 2005
4.419
4.449
4.419
4.419
502
+0.00(+0.00%)
Mar 04, 2005
4.419
4.419
4.419
4.419
9,042
+0.00(+0.00%)
Mar 03, 2005
4.419
4.479
4.419
4.419
6,196
+0.01(+0.14%)
Mar 02, 2005
4.389
4.485
4.359
4.413
67,654
+0.04(+0.82%)
Mar 01, 2005
4.329
4.395
4.329
4.377
43,205
-0.01(-0.14%)
Feb 28, 2005
4.311
4.383
4.311
4.383
9,880
+0.07(+1.66%)
Feb 25, 2005
4.300
4.323
4.228
4.311
102,653
-0.01(-0.14%)
Feb 24, 2005
4.359
4.359
4.216
4.317
66,984
-0.06(-1.36%)
Feb 23, 2005
4.359
4.401
4.359
4.377
3,349
+0.02(+0.41%)
Feb 22, 2005
4.371
4.377
4.359
4.359
8,707
-0.06(-1.35%)
Feb 18, 2005
4.377
4.419
4.359
4.419
8,373
+0.02(+0.54%)
Feb 17, 2005
4.401
4.419
4.377
4.395
22,774
-0.02(-0.54%)
Feb 16, 2005
4.389
4.437
4.389
4.419
12,559
+0.00(+0.00%)
Feb 15, 2005
4.449
4.455
4.395
4.419
36,171
-0.06(-1.33%)
Feb 14, 2005
4.538
4.538
4.359
4.479
48,228
-0.05(-1.19%)
Feb 11, 2005
4.568
4.568
4.508
4.532
13,229
-0.09(-1.94%)
Feb 10, 2005
4.610
4.622
4.574
4.622
19,592
+0.01(+0.13%)
Feb 09, 2005
4.550
4.616
4.550
4.616
7,703
+0.02(+0.39%)
Feb 08, 2005
4.568
4.616
4.568
4.598
3,851
+0.02(+0.52%)
Feb 07, 2005
4.568
4.574
4.543
4.574
1,842
+0.01(+0.13%)
Feb 04, 2005
4.598
4.628
4.568
4.568
3,851
-0.06(-1.29%)
Feb 03, 2005
4.628
4.676
4.568
4.628
5,693
+0.00(+0.00%)
Feb 02, 2005
4.628
4.628
4.628
4.628
334
-0.02(-0.51%)
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
.