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
+0.13 (+1.05%)
Streaming Delayed 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 (%)
May 28, 2004
3.782
3.847
3.735
3.847
28,090
+0.04(+0.93%)
May 27, 2004
3.735
3.829
3.735
3.812
26,398
+0.06(+1.57%)
May 26, 2004
3.753
3.753
3.753
3.753
5,415
-0.02(-0.47%)
May 25, 2004
3.753
3.782
3.735
3.770
35,366
-0.01(-0.31%)
May 24, 2004
3.782
3.782
3.753
3.782
4,568
+0.00(+0.00%)
May 21, 2004
3.782
3.823
3.735
3.782
28,936
-0.06(-1.54%)
May 20, 2004
3.871
3.900
3.806
3.841
23,352
-0.04(-1.07%)
May 19, 2004
3.871
3.906
3.871
3.883
17,260
-0.02(-0.61%)
May 18, 2004
3.930
3.983
3.906
3.906
4,230
-0.07(-1.64%)
May 17, 2004
3.959
3.989
3.930
3.971
3,045
-0.05(-1.18%)
May 14, 2004
3.989
4.018
3.989
4.018
3,215
-0.02(-0.58%)
May 13, 2004
4.066
4.066
4.018
4.042
3,384
+0.04(+0.89%)
May 12, 2004
4.018
4.060
3.959
4.007
34,690
-0.07(-1.74%)
May 11, 2004
4.083
4.107
4.078
4.078
9,983
-0.06(-1.43%)
May 10, 2004
4.284
4.284
4.078
4.137
32,659
-0.21(-4.76%)
May 07, 2004
4.538
4.538
4.225
4.343
33,674
-0.21(-4.67%)
May 06, 2004
4.521
4.598
4.521
4.556
86,978
+0.05(+1.05%)
May 05, 2004
4.355
4.509
4.343
4.509
110,669
+0.15(+3.53%)
May 04, 2004
4.284
4.373
4.284
4.355
78,517
+0.08(+1.80%)
May 03, 2004
4.143
4.278
4.107
4.278
115,577
+0.14(+3.43%)
Apr 30, 2004
4.078
4.137
4.078
4.137
9,645
+0.06(+1.45%)
Apr 29, 2004
4.196
4.225
4.078
4.078
36,551
-0.06(-1.43%)
Apr 28, 2004
4.048
4.137
4.048
4.137
11,676
+0.05(+1.30%)
Apr 27, 2004
4.018
4.083
3.959
4.083
31,305
+0.04(+1.02%)
Apr 26, 2004
4.048
4.048
4.018
4.042
2,538
-0.05(-1.30%)
Apr 23, 2004
4.137
4.137
4.078
4.095
27,752
-0.01(-0.14%)
Apr 22, 2004
4.018
4.208
4.018
4.101
28,936
+0.04(+1.02%)
Apr 21, 2004
3.971
4.060
3.971
4.060
9,983
+0.08(+1.93%)
Apr 20, 2004
3.841
4.001
3.841
3.983
26,905
+0.14(+3.53%)
Apr 19, 2004
3.871
3.894
3.812
3.847
3,553
+0.01(+0.15%)
Apr 16, 2004
3.782
3.841
3.753
3.841
14,383
+0.03(+0.78%)
Apr 15, 2004
3.841
3.841
3.693
3.812
45,858
-0.04(-1.07%)
Apr 14, 2004
3.959
3.959
3.853
3.853
6,091
-0.11(-2.83%)
Apr 13, 2004
3.841
3.977
3.841
3.965
23,352
+0.12(+3.23%)
Apr 12, 2004
3.871
3.871
3.841
3.841
6,430
-0.03(-0.76%)
Apr 08, 2004
3.841
3.900
3.841
3.871
11,676
+0.03(+0.77%)
Apr 07, 2004
3.782
3.841
3.782
3.841
24,198
+0.04(+0.93%)
Apr 06, 2004
3.823
3.841
3.741
3.806
23,183
-0.01(-0.16%)
Apr 05, 2004
3.871
3.900
3.788
3.812
26,398
-0.09(-2.27%)
Apr 02, 2004
3.912
3.918
3.841
3.900
6,938
-0.01(-0.30%)
Apr 01, 2004
3.959
4.048
3.912
3.912
33,505
+0.07(+1.85%)
Mar 31, 2004
3.883
3.883
3.841
3.841
32,151
-0.05(-1.22%)
Mar 30, 2004
3.877
3.888
3.877
3.888
11,168
+0.01(+0.15%)
Mar 29, 2004
3.871
3.888
3.853
3.883
17,598
-0.01(-0.30%)
Mar 26, 2004
3.983
3.989
3.877
3.894
16,075
-0.09(-2.37%)
Mar 25, 2004
3.995
3.995
3.989
3.989
5,584
-0.02(-0.59%)
Mar 24, 2004
4.137
4.160
3.959
4.013
44,166
-0.10(-2.44%)
Mar 23, 2004
4.125
4.125
4.101
4.113
13,876
+0.01(+0.29%)
Mar 22, 2004
3.989
4.119
3.989
4.101
63,626
+0.14(+3.58%)
Mar 19, 2004
3.900
3.971
3.900
3.959
22,506
+0.03(+0.75%)
Mar 18, 2004
3.930
3.971
3.918
3.930
20,814
-0.01(-0.15%)
Mar 17, 2004
3.871
3.959
3.871
3.936
50,765
+0.07(+1.83%)
Mar 16, 2004
3.753
3.894
3.676
3.865
97,470
+0.11(+2.83%)
Mar 15, 2004
3.812
3.818
3.758
3.758
10,660
-0.08(-2.00%)
Mar 12, 2004
3.835
3.835
3.812
3.835
4,907
+0.00(+0.00%)
Mar 11, 2004
3.835
3.835
3.835
3.835
5,753
+0.00(+0.00%)
Mar 10, 2004
3.735
3.841
3.735
3.835
7,953
+0.10(+2.69%)
Mar 09, 2004
3.753
3.753
3.664
3.735
79,533
-0.04(-1.10%)
Mar 08, 2004
3.912
3.912
3.723
3.776
82,917
-0.09(-2.44%)
Mar 05, 2004
3.871
3.883
3.841
3.871
14,722
-0.06(-1.50%)
Mar 04, 2004
4.018
4.018
3.871
3.930
12,860
-0.09(-2.21%)
Mar 03, 2004
4.048
4.048
3.989
4.018
15,906
-0.09(-2.16%)
Mar 02, 2004
4.048
4.107
3.959
4.107
16,583
+0.03(+0.72%)
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
.