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 (%)
May 31, 2007
4.804
4.905
4.804
4.864
9,645
+0.01(+0.12%)
May 30, 2007
4.923
4.923
4.858
4.858
19,967
-0.04(-0.84%)
May 29, 2007
4.864
4.911
4.852
4.899
21,998
+0.05(+1.10%)
May 25, 2007
4.793
4.852
4.793
4.846
4,568
+0.02(+0.49%)
May 24, 2007
4.875
4.875
4.793
4.822
32,320
-0.04(-0.85%)
May 23, 2007
4.864
4.893
4.846
4.864
37,228
-0.04(-0.81%)
May 22, 2007
4.869
4.923
4.864
4.903
25,044
+0.03(+0.57%)
May 21, 2007
4.846
4.899
4.846
4.875
29,613
+0.02(+0.49%)
May 18, 2007
4.840
4.875
4.798
4.852
18,444
-0.05(-0.96%)
May 17, 2007
4.875
4.905
4.875
4.899
2,199
-0.01(-0.12%)
May 16, 2007
4.952
4.952
4.899
4.905
42,981
+0.01(+0.12%)
May 15, 2007
4.893
4.940
4.757
4.899
47,212
-0.05(-1.07%)
May 14, 2007
4.899
4.952
4.881
4.952
46,027
+0.05(+1.09%)
May 11, 2007
4.846
4.899
4.846
4.899
5,584
+0.02(+0.48%)
May 10, 2007
4.869
4.917
4.869
4.875
2,199
-0.05(-0.96%)
May 09, 2007
4.905
4.923
4.899
4.923
6,430
+0.03(+0.60%)
May 08, 2007
4.917
4.928
4.893
4.893
6,261
+0.01(+0.12%)
May 07, 2007
4.875
4.923
4.875
4.887
20,983
+0.01(+0.24%)
May 04, 2007
4.875
4.899
4.846
4.875
27,582
+0.02(+0.49%)
May 03, 2007
4.822
4.864
4.816
4.852
14,383
-0.01(-0.12%)
May 02, 2007
4.899
4.899
4.781
4.858
39,428
-0.01(-0.12%)
May 01, 2007
4.899
4.899
4.852
4.864
31,644
+0.03(+0.61%)
Apr 30, 2007
4.787
4.846
4.787
4.834
9,307
-0.01(-0.24%)
Apr 27, 2007
4.728
4.869
4.728
4.846
56,350
+0.09(+1.99%)
Apr 26, 2007
4.663
4.757
4.663
4.751
22,167
+0.08(+1.64%)
Apr 25, 2007
4.657
4.716
4.657
4.674
16,752
-0.03(-0.63%)
Apr 24, 2007
4.686
4.722
4.657
4.704
3,892
+0.00(+0.00%)
Apr 23, 2007
4.651
4.704
4.651
4.704
38,243
+0.06(+1.27%)
Apr 20, 2007
4.639
4.645
4.627
4.645
7,953
+0.01(+0.25%)
Apr 19, 2007
4.651
4.657
4.627
4.633
60,411
-0.02(-0.38%)
Apr 18, 2007
4.621
4.651
4.621
4.651
4,907
+0.03(+0.64%)
Apr 17, 2007
4.603
4.645
4.598
4.621
9,814
-0.01(-0.13%)
Apr 16, 2007
4.639
4.645
4.592
4.627
29,444
+0.02(+0.38%)
Apr 13, 2007
4.615
4.615
4.586
4.609
8,968
-0.01(-0.13%)
Apr 12, 2007
4.598
4.615
4.586
4.615
3,553
-0.02(-0.38%)
Apr 11, 2007
4.598
4.657
4.598
4.633
6,261
-0.02(-0.51%)
Apr 10, 2007
4.668
4.692
4.633
4.657
2,369
-0.04(-0.76%)
Apr 09, 2007
4.674
4.692
4.651
4.692
1,184
-0.02(-0.38%)
Apr 05, 2007
4.704
4.716
4.668
4.710
7,445
+0.01(+0.13%)
Apr 04, 2007
4.668
4.710
4.657
4.704
9,645
+0.03(+0.63%)
Apr 03, 2007
4.668
4.680
4.651
4.674
17,768
+0.04(+0.76%)
Apr 02, 2007
4.580
4.639
4.580
4.639
15,229
+0.06(+1.29%)
Mar 30, 2007
4.592
4.609
4.556
4.580
31,305
-0.01(-0.26%)
Mar 29, 2007
4.556
4.592
4.556
4.592
5,584
-0.05(-1.02%)
Mar 28, 2007
4.562
4.639
4.562
4.639
7,276
+0.05(+1.03%)
Mar 27, 2007
4.609
4.639
4.574
4.592
16,075
-0.01(-0.26%)
Mar 26, 2007
4.609
4.674
4.580
4.603
19,629
-0.01(-0.26%)
Mar 23, 2007
4.556
4.615
4.521
4.615
5,922
+0.11(+2.36%)
Mar 22, 2007
4.462
4.521
4.456
4.509
29,613
+0.05(+1.06%)
Mar 21, 2007
4.432
4.462
4.432
4.462
9,645
+0.00(+0.00%)
Mar 20, 2007
4.491
4.491
4.432
4.462
13,537
+0.01(+0.13%)
Mar 19, 2007
4.444
4.462
4.444
4.456
3,384
+0.00(+0.00%)
Mar 16, 2007
4.462
4.491
4.414
4.456
40,105
-0.05(-1.18%)
Mar 15, 2007
4.491
4.509
4.468
4.509
13,537
-0.01(-0.26%)
Mar 14, 2007
4.503
4.521
4.503
4.521
6,091
-0.02(-0.52%)
Mar 13, 2007
4.527
4.574
4.497
4.544
15,399
+0.02(+0.39%)
Mar 12, 2007
4.574
4.598
4.509
4.527
13,537
-0.07(-1.42%)
Mar 09, 2007
4.603
4.609
4.562
4.592
18,444
-0.04(-0.77%)
Mar 08, 2007
4.598
4.639
4.580
4.627
24,875
-0.02(-0.38%)
Mar 07, 2007
4.639
4.668
4.615
4.645
75,472
+0.01(+0.13%)
Mar 06, 2007
4.592
4.651
4.586
4.639
20,306
+0.04(+0.91%)
Mar 05, 2007
4.609
4.609
4.544
4.597
28,259
-0.04(-0.77%)
Mar 02, 2007
4.651
4.651
4.609
4.632
19,967
-0.02(-0.39%)
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
.