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 (%)
Apr 30, 2007
4.837
4.897
4.837
4.885
9,210
-0.01(-0.24%)
Apr 27, 2007
4.777
4.921
4.777
4.897
55,764
+0.10(+1.99%)
Apr 26, 2007
4.712
4.807
4.712
4.801
21,937
+0.08(+1.64%)
Apr 25, 2007
4.706
4.765
4.706
4.723
16,578
-0.03(-0.63%)
Apr 24, 2007
4.735
4.771
4.706
4.753
3,851
+0.00(+0.00%)
Apr 23, 2007
4.700
4.753
4.700
4.753
37,846
+0.06(+1.27%)
Apr 20, 2007
4.688
4.694
4.676
4.694
7,870
+0.01(+0.25%)
Apr 19, 2007
4.700
4.706
4.676
4.682
59,783
-0.02(-0.38%)
Apr 18, 2007
4.670
4.700
4.670
4.700
4,856
+0.03(+0.64%)
Apr 17, 2007
4.652
4.694
4.646
4.670
9,712
-0.01(-0.13%)
Apr 16, 2007
4.688
4.694
4.640
4.676
29,138
+0.02(+0.38%)
Apr 13, 2007
4.664
4.664
4.634
4.658
8,875
-0.01(-0.13%)
Apr 12, 2007
4.646
4.664
4.634
4.664
3,516
-0.02(-0.38%)
Apr 11, 2007
4.646
4.706
4.646
4.682
6,196
-0.02(-0.51%)
Apr 10, 2007
4.718
4.741
4.682
4.706
2,344
-0.04(-0.76%)
Apr 09, 2007
4.723
4.741
4.700
4.741
1,172
-0.02(-0.38%)
Apr 05, 2007
4.753
4.765
4.718
4.759
7,368
+0.01(+0.13%)
Apr 04, 2007
4.718
4.759
4.706
4.753
9,545
+0.03(+0.63%)
Apr 03, 2007
4.718
4.729
4.700
4.723
17,583
+0.04(+0.76%)
Apr 02, 2007
4.628
4.688
4.628
4.688
15,071
+0.06(+1.29%)
Mar 30, 2007
4.640
4.658
4.604
4.628
30,980
-0.01(-0.26%)
Mar 29, 2007
4.604
4.640
4.604
4.640
5,526
-0.05(-1.02%)
Mar 28, 2007
4.610
4.688
4.610
4.688
7,200
+0.05(+1.03%)
Mar 27, 2007
4.658
4.688
4.622
4.640
15,908
-0.01(-0.26%)
Mar 26, 2007
4.658
4.723
4.628
4.652
19,425
-0.01(-0.26%)
Mar 23, 2007
4.604
4.664
4.568
4.664
5,861
+0.11(+2.36%)
Mar 22, 2007
4.508
4.568
4.503
4.556
29,305
+0.05(+1.06%)
Mar 21, 2007
4.479
4.508
4.479
4.508
9,545
+0.00(+0.00%)
Mar 20, 2007
4.538
4.538
4.479
4.508
13,396
+0.01(+0.13%)
Mar 19, 2007
4.491
4.508
4.491
4.503
3,349
+0.00(+0.00%)
Mar 16, 2007
4.508
4.538
4.461
4.503
39,688
-0.05(-1.18%)
Mar 15, 2007
4.538
4.556
4.514
4.556
13,396
-0.01(-0.26%)
Mar 14, 2007
4.550
4.568
4.550
4.568
6,028
-0.02(-0.52%)
Mar 13, 2007
4.574
4.622
4.544
4.592
15,238
+0.02(+0.39%)
Mar 12, 2007
4.622
4.646
4.556
4.574
13,396
-0.07(-1.42%)
Mar 09, 2007
4.652
4.658
4.610
4.640
18,253
-0.04(-0.77%)
Mar 08, 2007
4.646
4.688
4.628
4.676
24,616
-0.02(-0.38%)
Mar 07, 2007
4.688
4.718
4.664
4.694
74,687
+0.01(+0.13%)
Mar 06, 2007
4.640
4.700
4.634
4.688
20,095
+0.04(+0.91%)
Mar 05, 2007
4.658
4.658
4.592
4.645
27,966
-0.04(-0.77%)
Mar 02, 2007
4.700
4.700
4.658
4.681
19,760
-0.02(-0.39%)
Mar 01, 2007
4.687
4.706
4.676
4.700
42,702
+0.03(+0.64%)
Feb 28, 2007
4.688
4.700
4.658
4.670
76,027
-0.05(-1.14%)
Feb 27, 2007
4.718
4.741
4.658
4.723
12,727
-0.00(-0.08%)
Feb 26, 2007
4.718
4.741
4.694
4.727
11,219
-0.01(-0.17%)
Feb 23, 2007
4.718
4.747
4.718
4.735
1,172
+0.01(+0.25%)
Feb 22, 2007
4.723
4.723
4.694
4.723
5,693
-0.01(-0.12%)
Feb 21, 2007
4.771
4.771
4.712
4.729
6,028
-0.02(-0.38%)
Feb 20, 2007
4.700
4.759
4.700
4.747
4,856
+0.02(+0.38%)
Feb 16, 2007
4.622
4.729
4.622
4.729
42,200
+0.11(+2.33%)
Feb 15, 2007
4.574
4.628
4.574
4.622
23,109
+0.07(+1.44%)
Feb 14, 2007
4.515
4.556
4.514
4.556
25,956
+0.04(+0.79%)
Feb 13, 2007
4.497
4.538
4.497
4.520
6,530
-0.01(-0.13%)
Feb 12, 2007
4.526
4.532
4.508
4.526
4,521
-0.01(-0.13%)
Feb 09, 2007
4.532
4.544
4.514
4.532
4,186
-0.01(-0.26%)
Feb 08, 2007
4.443
4.544
4.443
4.544
38,683
+0.10(+2.28%)
Feb 07, 2007
4.431
4.467
4.431
4.443
3,181
+0.01(+0.13%)
Feb 06, 2007
4.431
4.467
4.431
4.437
14,234
+0.00(+0.00%)
Feb 05, 2007
4.425
4.449
4.419
4.437
16,913
+0.02(+0.41%)
Feb 02, 2007
4.419
4.443
4.412
4.419
94,950
-0.01(-0.13%)
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
.