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
)
12.61
+0.04 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2007
4.873
4.986
4.873
4.938
42,367
-0.01(-0.24%)
Nov 29, 2007
4.962
4.974
4.927
4.950
5,358
+0.02(+0.36%)
Nov 28, 2007
4.897
4.962
4.897
4.932
21,267
+0.03(+0.61%)
Nov 27, 2007
4.927
4.938
4.897
4.903
28,635
-0.01(-0.12%)
Nov 26, 2007
4.915
4.938
4.909
4.909
31,147
-0.01(-0.24%)
Nov 23, 2007
4.944
4.956
4.897
4.921
37,176
-0.05(-0.96%)
Nov 21, 2007
4.956
5.010
4.903
4.968
52,917
+0.00(+0.00%)
Nov 20, 2007
4.986
5.040
4.968
4.968
35,166
-0.02(-0.36%)
Nov 19, 2007
4.986
5.004
4.956
4.986
19,090
-0.01(-0.12%)
Nov 16, 2007
5.004
5.022
4.992
4.992
9,880
-0.02(-0.36%)
Nov 15, 2007
5.004
5.022
4.992
5.010
13,564
-0.02(-0.36%)
Nov 14, 2007
5.028
5.064
5.004
5.028
12,894
-0.02(-0.35%)
Nov 13, 2007
5.052
5.076
4.998
5.046
51,075
-0.02(-0.47%)
Nov 12, 2007
5.112
5.136
5.046
5.070
14,736
-0.07(-1.39%)
Nov 09, 2007
5.165
5.189
5.112
5.141
3,349
+0.02(+0.47%)
Nov 08, 2007
5.070
5.124
5.046
5.118
5,693
+0.00(+0.00%)
Nov 07, 2007
5.016
5.118
5.016
5.118
12,559
+0.01(+0.23%)
Nov 06, 2007
5.177
5.177
5.028
5.106
53,855
+0.08(+1.66%)
Nov 05, 2007
5.165
5.165
5.022
5.022
11,889
-0.08(-1.64%)
Nov 02, 2007
5.124
5.124
5.088
5.106
11,219
-0.02(-0.35%)
Nov 01, 2007
5.124
5.124
5.076
5.124
40,190
+0.00(+0.00%)
Oct 31, 2007
5.136
5.136
5.076
5.124
22,439
+0.06(+1.18%)
Oct 30, 2007
5.010
5.070
4.986
5.064
18,588
+0.05(+1.07%)
Oct 29, 2007
5.016
5.016
4.968
5.010
9,712
-0.01(-0.12%)
Oct 26, 2007
4.962
5.016
4.909
5.016
26,123
+0.08(+1.69%)
Oct 25, 2007
4.915
4.932
4.861
4.932
13,396
+0.01(+0.12%)
Oct 24, 2007
4.921
4.944
4.873
4.927
19,760
+0.00(+0.00%)
Oct 23, 2007
4.915
4.927
4.819
4.927
22,607
-0.02(-0.36%)
Oct 22, 2007
4.927
4.956
4.915
4.944
60,453
+0.04(+0.85%)
Oct 19, 2007
4.897
4.909
4.867
4.903
25,454
+0.01(+0.12%)
Oct 18, 2007
4.813
4.903
4.813
4.897
13,564
+0.10(+2.12%)
Oct 17, 2007
4.801
4.843
4.783
4.795
21,100
+0.02(+0.38%)
Oct 16, 2007
4.747
4.807
4.747
4.777
11,052
-0.01(-0.14%)
Oct 15, 2007
4.718
4.784
4.718
4.784
27,128
-0.08(-1.58%)
Oct 12, 2007
4.831
4.861
4.831
4.861
2,511
+0.00(+0.00%)
Oct 11, 2007
4.813
4.861
4.813
4.861
1,674
+0.02(+0.37%)
Oct 10, 2007
4.825
4.855
4.825
4.843
29,975
-0.01(-0.12%)
Oct 09, 2007
4.801
4.849
4.747
4.849
27,966
+0.02(+0.37%)
Oct 08, 2007
4.688
4.831
4.688
4.831
36,674
+0.11(+2.28%)
Oct 05, 2007
4.682
4.741
4.682
4.723
14,904
+0.04(+0.89%)
Oct 04, 2007
4.640
4.700
4.640
4.682
5,693
+0.02(+0.51%)
Oct 03, 2007
4.634
4.658
4.622
4.658
3,851
-0.02(-0.38%)
Oct 02, 2007
4.634
4.682
4.634
4.676
1,339
+0.02(+0.51%)
Oct 01, 2007
4.712
4.712
4.628
4.652
8,205
-0.06(-1.27%)
Sep 28, 2007
4.628
4.747
4.604
4.712
23,612
+0.06(+1.28%)
Sep 27, 2007
4.634
4.676
4.628
4.652
8,875
-0.01(-0.13%)
Sep 26, 2007
4.598
4.658
4.598
4.658
8,540
+0.11(+2.36%)
Sep 25, 2007
4.628
4.646
4.550
4.550
89,089
-0.10(-2.06%)
Sep 24, 2007
4.628
4.652
4.616
4.646
27,798
+0.01(+0.18%)
Sep 21, 2007
4.670
4.729
4.628
4.637
23,277
-0.02(-0.44%)
Sep 20, 2007
4.628
4.670
4.628
4.658
23,612
+0.02(+0.39%)
Sep 19, 2007
4.610
4.664
4.598
4.640
20,095
-0.03(-0.64%)
Sep 18, 2007
4.616
4.682
4.556
4.670
27,296
+0.02(+0.39%)
Sep 17, 2007
4.628
4.652
4.604
4.652
11,554
-0.04(-0.76%)
Sep 14, 2007
4.628
4.688
4.628
4.688
4,521
+0.09(+1.95%)
Sep 13, 2007
4.574
4.700
4.574
4.598
54,257
-0.04(-0.90%)
Sep 12, 2007
4.598
4.640
4.598
4.640
1,842
+0.01(+0.26%)
Sep 11, 2007
4.688
4.688
4.604
4.628
32,989
-0.08(-1.77%)
Sep 10, 2007
4.670
4.718
4.586
4.712
39,185
+0.02(+0.51%)
Sep 07, 2007
4.640
4.700
4.598
4.688
44,042
+0.08(+1.82%)
Sep 06, 2007
4.610
4.628
4.604
4.604
6,530
-0.01(-0.26%)
Sep 05, 2007
4.628
4.628
4.598
4.616
8,038
-0.01(-0.21%)
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
.