Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.434 7.508 7.434 7.452 653,467 +0.00(+0.00%)
Jan 30, 2014 7.425 7.508 7.415 7.452 284,022 +0.05(+0.62%)
Jan 29, 2014 7.425 7.452 7.378 7.406 265,551 -0.05(-0.62%)
Jan 28, 2014 7.443 7.480 7.378 7.452 291,356 +0.05(+0.62%)
Jan 27, 2014 7.526 7.554 7.378 7.406 391,039 -0.12(-1.60%)
Jan 24, 2014 7.489 7.572 7.489 7.526 378,460 -0.03(-0.37%)
Jan 23, 2014 7.462 7.572 7.462 7.554 529,217 +0.08(+1.11%)
Jan 22, 2014 7.443 7.480 7.425 7.471 232,136 +0.01(+0.12%)
Jan 21, 2014 7.388 7.471 7.369 7.462 342,309 +0.08(+1.13%)
Jan 17, 2014 7.406 7.378 7.378 7.378 268,441 -0.02(-0.25%)
Jan 16, 2014 7.425 7.480 7.388 7.397 258,204 -0.06(-0.74%)
Jan 15, 2014 7.489 7.489 7.434 7.452 308,329 -0.04(-0.49%)
Jan 14, 2014 7.591 7.619 7.471 7.489 393,223 -0.09(-1.22%)
Jan 13, 2014 7.591 7.619 7.554 7.582 364,555 +0.00(+0.00%)
Jan 10, 2014 7.582 7.628 7.563 7.582 263,275 +0.04(+0.49%)
Jan 09, 2014 7.526 7.563 7.448 7.545 440,375 +0.02(+0.25%)
Jan 08, 2014 7.508 7.526 7.452 7.526 452,728 +0.02(+0.25%)
Jan 07, 2014 7.489 7.522 7.443 7.508 302,263 +0.05(+0.62%)
Jan 06, 2014 7.425 7.526 7.397 7.462 409,397 +0.06(+0.75%)
Jan 03, 2014 7.341 7.415 7.341 7.406 296,254 +0.06(+0.75%)
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.