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 (%)
Aug 31, 2009
4.980
4.986
4.932
4.944
64,479
-0.05(-0.96%)
Aug 28, 2009
5.034
5.100
4.962
4.992
49,618
-0.08(-1.65%)
Aug 27, 2009
5.028
5.094
4.986
5.076
31,127
+0.01(+0.12%)
Aug 26, 2009
5.070
5.088
5.016
5.070
42,372
+0.00(+0.00%)
Aug 25, 2009
5.070
5.100
5.040
5.070
47,626
+0.00(+0.00%)
Aug 24, 2009
5.100
5.100
5.022
5.070
96,760
-0.03(-0.59%)
Aug 21, 2009
5.106
5.106
5.064
5.100
69,476
+0.02(+0.47%)
Aug 20, 2009
5.022
5.088
5.004
5.076
21,116
+0.05(+1.07%)
Aug 19, 2009
4.962
5.028
4.921
5.022
25,773
+0.05(+0.96%)
Aug 18, 2009
4.974
5.004
4.909
4.974
32,320
+0.03(+0.60%)
Aug 17, 2009
4.998
5.016
4.909
4.944
54,510
-0.05(-0.96%)
Aug 14, 2009
5.094
5.106
4.932
4.992
42,672
-0.10(-1.99%)
Aug 13, 2009
5.040
5.165
5.033
5.094
26,067
+0.05(+1.07%)
Aug 12, 2009
4.968
5.070
4.968
5.040
50,163
+0.08(+1.69%)
Aug 11, 2009
4.950
5.010
4.897
4.956
37,618
+0.00(+0.00%)
Aug 10, 2009
4.968
4.986
4.909
4.956
128,866
-0.03(-0.60%)
Aug 07, 2009
5.231
5.255
4.956
4.986
122,012
-0.17(-3.36%)
Aug 06, 2009
5.297
5.327
5.141
5.159
101,424
-0.13(-2.48%)
Aug 05, 2009
5.285
5.327
5.255
5.291
64,373
+0.02(+0.45%)
Aug 04, 2009
5.177
5.279
5.171
5.267
103,961
+0.09(+1.73%)
Aug 03, 2009
5.106
5.189
5.058
5.177
84,780
+0.13(+2.48%)
Jul 31, 2009
5.130
5.130
5.010
5.052
60,011
-0.03(-0.59%)
Jul 30, 2009
5.040
5.082
4.986
5.082
47,130
+0.08(+1.55%)
Jul 29, 2009
5.028
5.028
4.956
5.004
21,805
-0.02(-0.36%)
Jul 28, 2009
4.998
5.028
4.968
5.022
49,210
+0.02(+0.48%)
Jul 27, 2009
4.938
4.998
4.861
4.998
61,190
+0.07(+1.33%)
Jul 24, 2009
4.944
4.944
4.831
4.932
15,391
-0.01(-0.24%)
Jul 23, 2009
4.915
4.980
4.915
4.944
105,698
+0.01(+0.12%)
Jul 22, 2009
4.879
4.944
4.867
4.938
34,470
+0.06(+1.22%)
Jul 21, 2009
4.950
4.962
4.848
4.879
29,384
-0.05(-1.09%)
Jul 20, 2009
4.932
4.932
4.879
4.932
135,035
+0.02(+0.49%)
Jul 17, 2009
4.932
4.950
4.867
4.909
36,355
-0.01(-0.12%)
Jul 16, 2009
4.903
4.915
4.760
4.915
59,274
+0.01(+0.24%)
Jul 15, 2009
4.873
4.909
4.843
4.903
135,290
+0.08(+1.73%)
Jul 14, 2009
4.807
4.819
4.747
4.819
19,433
-0.01(-0.12%)
Jul 13, 2009
4.723
4.825
4.688
4.825
55,910
+0.04(+0.87%)
Jul 10, 2009
4.688
4.783
4.670
4.783
37,441
+0.10(+2.04%)
Jul 09, 2009
4.712
4.753
4.688
4.688
29,657
+0.00(+0.00%)
Jul 08, 2009
4.753
4.843
4.670
4.688
96,553
-0.04(-0.88%)
Jul 07, 2009
4.777
4.825
4.718
4.729
61,878
-0.01(-0.25%)
Jul 06, 2009
4.682
4.891
4.682
4.741
75,853
-0.30(-5.92%)
Jul 02, 2009
4.885
5.040
4.789
5.040
73,624
+0.13(+2.68%)
Jul 01, 2009
4.938
4.986
4.837
4.909
60,075
+0.01(+0.24%)
Jun 30, 2009
4.843
4.927
4.837
4.897
48,186
+0.03(+0.61%)
Jun 29, 2009
4.927
4.927
4.783
4.867
100,046
-0.06(-1.21%)
Jun 26, 2009
5.195
5.195
4.825
4.927
1,983,314
-0.12(-2.37%)
Jun 25, 2009
4.915
5.046
4.903
5.046
448,722
+0.12(+2.42%)
Jun 24, 2009
4.813
4.927
4.777
4.927
172,511
+0.10(+2.10%)
Jun 23, 2009
4.765
4.861
4.765
4.825
40,917
+0.04(+0.87%)
Jun 22, 2009
4.759
4.903
4.735
4.783
67,306
+0.04(+0.88%)
Jun 19, 2009
4.718
4.927
4.718
4.741
36,335
-0.19(-3.76%)
Jun 18, 2009
4.807
4.927
4.777
4.927
63,509
+0.08(+1.60%)
Jun 17, 2009
4.729
4.849
4.729
4.849
43,807
+0.12(+2.53%)
Jun 16, 2009
4.741
4.741
4.729
4.729
59,596
-0.01(-0.13%)
Jun 15, 2009
4.765
4.765
4.729
4.735
37,353
-0.04(-0.75%)
Jun 12, 2009
4.795
4.819
4.747
4.771
61,391
-0.01(-0.12%)
Jun 11, 2009
4.753
4.807
4.753
4.777
31,898
-0.01(-0.12%)
Jun 10, 2009
4.831
4.831
4.747
4.783
60,910
-0.02(-0.37%)
Jun 09, 2009
4.849
4.867
4.777
4.801
47,299
-0.02(-0.37%)
Jun 08, 2009
4.837
4.891
4.807
4.819
35,947
-0.01(-0.25%)
Jun 05, 2009
4.921
4.921
4.831
4.831
47,175
-0.10(-2.06%)
Jun 04, 2009
4.861
4.932
4.813
4.932
49,677
+0.07(+1.47%)
Jun 03, 2009
4.807
4.861
4.783
4.861
49,580
+0.02(+0.49%)
Jun 02, 2009
4.831
4.843
4.789
4.837
63,861
-0.02(-0.49%)
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
.