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 (%)
Dec 31, 2009
5.249
5.213
5.213
5.213
156,743
-0.04(-0.68%)
Dec 30, 2009
5.255
5.267
5.213
5.249
78,393
+0.01(+0.11%)
Dec 29, 2009
5.249
5.273
5.183
5.243
185,280
-0.05(-1.01%)
Dec 28, 2009
5.297
5.321
5.285
5.297
268,720
+0.02(+0.34%)
Dec 24, 2009
5.303
5.315
5.279
5.279
72,209
+0.00(+0.00%)
Dec 23, 2009
5.315
5.327
5.261
5.279
213,148
-0.01(-0.23%)
Dec 22, 2009
5.315
5.315
5.273
5.291
188,152
-0.01(-0.11%)
Dec 21, 2009
5.571
5.571
5.261
5.297
221,583
+0.01(+0.23%)
Dec 18, 2009
5.261
5.315
5.225
5.285
317,521
+0.05(+1.03%)
Dec 17, 2009
5.267
5.309
5.195
5.231
185,016
-0.02(-0.45%)
Dec 16, 2009
5.279
5.279
5.237
5.255
221,698
+0.03(+0.57%)
Dec 15, 2009
5.285
5.303
5.225
5.225
241,852
-0.04(-0.79%)
Dec 14, 2009
5.255
5.297
5.249
5.267
243,212
+0.05(+1.03%)
Dec 11, 2009
5.249
5.249
5.195
5.213
156,400
+0.01(+0.11%)
Dec 10, 2009
5.291
5.315
5.171
5.207
222,887
+0.00(+0.00%)
Dec 09, 2009
5.106
5.309
5.052
5.207
233,781
+0.13(+2.47%)
Dec 08, 2009
5.094
5.106
5.046
5.082
211,887
-0.03(-0.58%)
Dec 07, 2009
5.070
5.189
4.956
5.112
279,002
+0.17(+3.51%)
Dec 04, 2009
4.915
4.950
4.891
4.938
110,162
+0.04(+0.85%)
Dec 03, 2009
4.879
4.944
4.879
4.897
70,782
+0.05(+0.99%)
Dec 02, 2009
4.795
4.891
4.795
4.849
41,810
+0.07(+1.50%)
Dec 01, 2009
4.861
4.861
4.777
4.777
38,641
-0.04(-0.87%)
Nov 30, 2009
4.813
4.819
4.777
4.819
37,958
+0.01(+0.25%)
Nov 27, 2009
4.843
4.891
4.801
4.807
51,825
-0.11(-2.31%)
Nov 25, 2009
4.897
4.956
4.897
4.921
93,781
+0.01(+0.12%)
Nov 24, 2009
4.771
4.921
4.765
4.915
172,068
+0.14(+3.00%)
Nov 23, 2009
4.801
4.837
4.753
4.771
79,540
+0.01(+0.25%)
Nov 20, 2009
4.741
4.777
4.729
4.759
81,752
+0.02(+0.38%)
Nov 19, 2009
4.783
4.783
4.723
4.741
69,494
-0.03(-0.63%)
Nov 18, 2009
4.765
4.771
4.723
4.771
69,379
+0.01(+0.13%)
Nov 17, 2009
4.771
4.771
4.700
4.765
137,715
-0.01(-0.13%)
Nov 16, 2009
4.777
4.795
4.747
4.771
97,264
-0.01(-0.12%)
Nov 13, 2009
4.771
4.777
4.747
4.777
69,816
+0.03(+0.63%)
Nov 12, 2009
4.813
4.831
4.741
4.747
103,149
-0.06(-1.24%)
Nov 11, 2009
4.795
4.813
4.759
4.807
43,302
+0.04(+0.88%)
Nov 10, 2009
4.807
4.849
4.747
4.765
76,685
-0.09(-1.84%)
Nov 09, 2009
4.927
4.927
4.849
4.855
263,220
+0.13(+2.65%)
Nov 06, 2009
4.777
4.777
4.717
4.729
62,108
-0.06(-1.25%)
Nov 05, 2009
4.688
4.807
4.688
4.789
74,356
+0.13(+2.82%)
Nov 04, 2009
4.795
4.831
4.658
4.658
100,110
-0.15(-3.11%)
Nov 03, 2009
4.795
4.831
4.765
4.807
70,812
-0.02(-0.49%)
Nov 02, 2009
4.879
4.879
4.807
4.831
53,845
-0.01(-0.25%)
Oct 30, 2009
4.897
4.903
4.819
4.843
84,574
-0.03(-0.61%)
Oct 29, 2009
4.819
4.891
4.819
4.873
55,597
+0.05(+0.99%)
Oct 28, 2009
4.909
4.950
4.825
4.825
108,046
-0.07(-1.46%)
Oct 27, 2009
4.915
4.950
4.897
4.897
48,979
+0.00(+0.00%)
Oct 26, 2009
4.932
4.962
4.897
4.897
42,168
-0.01(-0.24%)
Oct 23, 2009
4.909
4.956
4.909
4.909
34,661
-0.04(-0.72%)
Oct 22, 2009
4.897
4.956
4.897
4.944
27,093
+0.04(+0.85%)
Oct 21, 2009
4.915
4.956
4.885
4.903
63,760
-0.01(-0.24%)
Oct 20, 2009
4.921
4.950
4.915
4.915
39,954
-0.02(-0.36%)
Oct 19, 2009
4.962
4.974
4.897
4.932
89,710
+0.02(+0.49%)
Oct 16, 2009
4.879
4.956
4.879
4.909
28,635
-0.02(-0.36%)
Oct 15, 2009
4.927
4.927
4.897
4.927
40,894
-0.04(-0.72%)
Oct 14, 2009
5.016
5.016
4.885
4.962
79,373
+0.05(+0.97%)
Oct 13, 2009
4.944
4.962
4.903
4.915
54,105
-0.05(-0.96%)
Oct 12, 2009
4.974
5.010
4.944
4.962
32,594
-0.04(-0.84%)
Oct 09, 2009
4.992
5.016
4.927
5.004
31,817
+0.01(+0.12%)
Oct 08, 2009
4.998
5.034
4.950
4.998
36,406
+0.03(+0.60%)
Oct 07, 2009
4.956
4.980
4.909
4.968
40,483
+0.01(+0.24%)
Oct 06, 2009
5.201
5.201
4.932
4.956
79,813
-0.05(-0.95%)
Oct 05, 2009
5.046
5.052
4.968
5.004
65,224
-0.05(-1.06%)
Oct 02, 2009
4.927
5.076
4.879
5.058
98,269
+0.10(+2.05%)
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
.