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
)
12.51
-0.03 (-0.24%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 30, 2009
4.196
4.284
4.178
4.178
0
+0.07(+1.73%)
Jan 29, 2009
4.137
4.172
4.107
4.107
62,932
-0.02(-0.57%)
Jan 28, 2009
4.154
4.166
4.131
4.131
7,528
-0.02(-0.43%)
Jan 27, 2009
4.196
4.219
4.125
4.148
39,326
+0.01(+0.14%)
Jan 26, 2009
4.137
4.172
4.083
4.143
4,907
-0.01(-0.14%)
Jan 23, 2009
4.030
4.219
4.030
4.148
26,804
+0.00(+0.00%)
Jan 22, 2009
4.143
4.148
4.125
4.148
40,949
+0.00(+0.00%)
Jan 21, 2009
4.160
4.183
4.148
4.148
4,145
+0.01(+0.29%)
Jan 20, 2009
4.160
4.202
4.107
4.137
83,894
-0.01(-0.28%)
Jan 16, 2009
4.148
4.166
4.125
4.148
11,168
-0.02(-0.43%)
Jan 15, 2009
4.255
4.255
4.113
4.166
25,890
+0.00(+0.00%)
Jan 14, 2009
4.137
4.231
4.101
4.166
45,350
-0.07(-1.67%)
Jan 13, 2009
4.078
4.302
4.048
4.237
96,409
+0.18(+4.37%)
Jan 12, 2009
4.137
4.137
4.042
4.060
73,866
+0.02(+0.44%)
Jan 09, 2009
4.225
4.225
3.971
4.042
141,344
-0.09(-2.15%)
Jan 08, 2009
4.172
4.196
4.107
4.131
9,408
-0.07(-1.55%)
Jan 07, 2009
4.196
4.196
4.060
4.196
13,029
+0.00(+0.06%)
Jan 06, 2009
4.196
4.231
4.154
4.193
91,217
+0.06(+1.37%)
Jan 05, 2009
4.166
4.190
4.107
4.137
14,214
-0.09(-2.10%)
Jan 02, 2009
4.172
4.225
3.918
4.225
0
+0.36(+9.33%)
Jan 01, 2009
3.900
3.900
3.859
3.865
0
+0.00(+0.00%)
Dec 31, 2008
3.900
3.900
3.859
3.865
128,299
-0.05(-1.36%)
Dec 30, 2008
3.983
4.042
3.918
3.918
101,839
-0.07(-1.78%)
Dec 29, 2008
3.995
3.995
3.912
3.989
77,441
+0.03(+0.75%)
Dec 26, 2008
4.095
4.095
3.900
3.959
70,860
-0.13(-3.18%)
Dec 24, 2008
3.906
4.089
3.906
4.089
31,163
+0.19(+4.85%)
Dec 23, 2008
4.054
4.083
3.900
3.900
63,584
-0.14(-3.51%)
Dec 22, 2008
4.137
4.137
4.013
4.042
52,119
+0.02(+0.59%)
Dec 19, 2008
4.284
4.284
4.018
4.018
44,577
-0.01(-0.29%)
Dec 18, 2008
4.048
4.137
4.030
4.030
47,381
-0.10(-2.43%)
Dec 17, 2008
4.137
4.196
4.054
4.131
31,551
-0.01(-0.29%)
Dec 16, 2008
3.900
4.450
3.883
4.143
68,571
+0.26(+6.70%)
Dec 15, 2008
3.912
3.989
3.859
3.883
31,073
-0.08(-1.94%)
Dec 12, 2008
3.888
3.959
3.847
3.959
10,999
+0.08(+1.98%)
Dec 11, 2008
3.900
3.930
3.859
3.883
40,697
-0.02(-0.45%)
Dec 10, 2008
3.782
3.936
3.747
3.900
108,649
+0.16(+4.27%)
Dec 09, 2008
3.794
3.800
3.705
3.741
83,763
-0.06(-1.56%)
Dec 08, 2008
3.859
3.859
3.794
3.800
88,153
+0.00(+0.00%)
Dec 05, 2008
3.605
3.812
3.605
3.800
88,840
+0.14(+3.88%)
Dec 04, 2008
3.617
3.729
3.575
3.658
34,520
+0.04(+0.98%)
Dec 03, 2008
3.605
3.646
3.587
3.623
8,630
+0.02(+0.49%)
Dec 02, 2008
3.575
3.670
3.563
3.605
32,266
-0.02(-0.65%)
Dec 01, 2008
3.835
3.835
3.628
3.628
15,429
-0.22(-5.68%)
Nov 28, 2008
3.829
3.883
3.829
3.847
37,397
+0.02(+0.62%)
Nov 26, 2008
3.717
3.871
3.717
3.823
35,131
+0.09(+2.54%)
Nov 25, 2008
3.682
3.806
3.682
3.729
19,373
+0.10(+2.77%)
Nov 24, 2008
3.433
3.628
3.422
3.628
28,259
+0.18(+5.14%)
Nov 21, 2008
3.422
3.504
3.422
3.451
37,825
-0.01(-0.17%)
Nov 20, 2008
3.534
3.534
3.428
3.457
25,034
-0.11(-2.99%)
Nov 19, 2008
3.617
3.617
3.475
3.563
33,505
-0.07(-1.79%)
Nov 18, 2008
3.617
3.664
3.546
3.628
30,967
+0.01(+0.16%)
Nov 17, 2008
3.688
3.688
3.575
3.623
25,188
-0.07(-1.92%)
Nov 14, 2008
3.930
3.930
3.693
3.693
0
-0.21(-5.30%)
Nov 13, 2008
3.912
3.977
3.841
3.900
23,521
-0.05(-1.20%)
Nov 12, 2008
3.971
3.983
3.930
3.948
6,599
-0.04(-0.89%)
Nov 11, 2008
4.007
4.125
3.883
3.983
39,236
-0.04(-0.88%)
Nov 10, 2008
4.036
4.036
3.912
4.018
35,229
-0.01(-0.15%)
Nov 07, 2008
4.060
4.060
4.018
4.024
8,081
+0.00(+0.00%)
Nov 06, 2008
4.107
4.143
4.024
4.024
45,037
-0.08(-2.01%)
Nov 05, 2008
4.095
4.119
4.066
4.107
4,907
-0.01(-0.14%)
Nov 04, 2008
4.042
4.137
4.042
4.113
18,136
+0.09(+2.35%)
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
.