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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2017 7.086 7.086 7.086 0 -0.09(-1.27%)
Dec 28, 2017 7.117 7.198 7.076 7.177 394,869 +0.45(+6.77%)
Dec 27, 2017 6.732 6.779 6.704 6.723 418,121 +0.01(+0.14%)
Dec 26, 2017 6.685 6.732 6.685 6.713 363,891 +0.04(+0.56%)
Dec 22, 2017 6.685 6.723 6.666 6.676 458,485 +0.00(+0.00%)
Dec 21, 2017 6.676 6.713 6.666 6.676 468,416 +0.04(+0.56%)
Dec 20, 2017 6.620 6.685 6.601 6.638 358,905 +0.04(+0.57%)
Dec 19, 2017 6.760 6.760 6.601 6.601 834,555 -0.14(-2.08%)
Dec 18, 2017 6.788 6.858 6.741 6.741 755,695 -0.05(-0.69%)
Dec 15, 2017 6.723 6.844 6.722 6.788 4,524,697 +0.07(+1.11%)
Dec 14, 2017 6.760 6.783 6.713 6.713 786,937 -0.02(-0.28%)
Dec 13, 2017 6.704 6.779 6.704 6.732 619,758 +0.02(+0.28%)
Dec 12, 2017 6.713 6.788 6.704 6.713 317,450 +0.02(+0.28%)
Dec 11, 2017 6.704 6.807 6.695 6.695 561,476 +0.01(+0.14%)
Dec 08, 2017 6.676 6.713 6.629 6.685 239,691 +0.00(+0.00%)
Dec 07, 2017 6.695 6.732 6.666 356,652 +0.00(+0.00%)
Dec 06, 2017 6.713 6.732 6.666 6.695 597,187 +0.01(+0.14%)
Dec 05, 2017 6.723 6.732 6.666 6.685 389,671 -0.03(-0.42%)
Dec 04, 2017 6.704 6.769 6.704 6.713 345,358 +0.02(+0.28%)
Dec 01, 2017 6.695 6.723 6.601 6.695 330,438 +0.00(+0.00%)
Nov 30, 2017 6.732 6.751 6.676 6.695 444,828 +0.00(+0.00%)
Nov 29, 2017 6.685 6.741 6.676 6.695 507,079 +0.02(+0.28%)
Nov 28, 2017 6.695 6.732 6.648 6.676 316,159 -0.02(-0.28%)
Nov 27, 2017 6.760 6.769 6.695 6.695 254,484 -0.05(-0.69%)
Nov 24, 2017 6.779 6.807 6.741 6.741 328,700 -0.01(-0.14%)
Nov 22, 2017 6.723 6.779 6.713 6.751 318,323 +0.04(+0.56%)
Nov 21, 2017 6.648 6.723 6.648 6.713 409,544 +0.07(+0.98%)
Nov 20, 2017 6.573 6.648 6.564 6.648 312,290 +0.09(+1.43%)
Nov 17, 2017 6.498 6.573 6.498 6.554 344,352 +0.03(+0.43%)
Nov 16, 2017 6.489 6.554 6.489 6.526 162,654 +0.04(+0.58%)
Nov 15, 2017 6.498 6.508 6.423 6.489 339,442 +0.00(+0.00%)
Nov 14, 2017 6.442 6.498 6.433 6.489 226,948 +0.04(+0.58%)
Nov 13, 2017 6.461 6.470 6.414 6.451 238,218 -0.02(-0.29%)
Nov 10, 2017 6.536 6.554 6.470 6.470 248,868 -0.06(-0.86%)
Nov 09, 2017 6.489 6.545 6.489 6.526 330,841 +0.00(+0.00%)
Nov 08, 2017 6.489 6.526 6.451 6.526 279,299 +0.03(+0.43%)
Nov 07, 2017 6.461 6.527 6.461 6.498 406,155 +0.03(+0.43%)
Nov 06, 2017 6.564 6.564 6.461 6.470 545,182 -0.09(-1.42%)
Nov 03, 2017 6.545 6.592 6.520 6.564 281,950 +0.00(+0.00%)
Nov 02, 2017 6.704 6.704 6.498 6.564 553,075 -0.12(-1.82%)
Nov 01, 2017 6.545 6.713 6.536 6.685 500,073 +0.14(+2.14%)
Oct 31, 2017 6.610 6.610 6.526 6.545 598,226 -0.04(-0.57%)
Oct 30, 2017 6.657 6.657 6.564 6.582 286,209 -0.07(-0.98%)
Oct 27, 2017 6.629 6.657 6.517 6.648 484,966 +0.06(+0.85%)
Oct 26, 2017 6.732 6.732 6.592 6.592 293,629 -0.12(-1.81%)
Oct 25, 2017 6.769 6.769 6.666 6.713 366,918 -0.07(-0.97%)
Oct 24, 2017 6.797 6.816 6.760 6.779 535,434 -0.02(-0.28%)
Oct 23, 2017 6.872 6.882 6.760 6.797 311,327 -0.08(-1.22%)
Oct 20, 2017 6.919 6.919 6.865 6.882 454,831 +0.00(+0.00%)
Oct 19, 2017 6.835 6.896 6.825 6.882 450,768 +0.01(+0.14%)
Oct 18, 2017 6.882 6.900 6.844 6.872 402,543 +0.01(+0.14%)
Oct 17, 2017 6.863 6.900 6.835 6.863 229,466 -0.02(-0.27%)
Oct 16, 2017 6.891 6.919 6.877 6.882 446,680 +0.02(+0.27%)
Oct 13, 2017 6.844 6.900 6.825 6.863 751,384 +0.03(+0.41%)
Oct 12, 2017 6.797 6.844 6.772 6.835 357,594 +0.03(+0.41%)
Oct 11, 2017 6.741 6.853 6.732 6.807 704,070 +0.07(+1.11%)
Oct 10, 2017 6.732 6.760 6.685 6.732 478,867 +0.05(+0.70%)
Oct 09, 2017 6.638 6.685 6.638 6.685 337,253 +0.05(+0.70%)
Oct 06, 2017 6.704 6.704 6.638 6.638 226,335 -0.07(-0.98%)
Oct 05, 2017 6.704 6.732 6.695 6.704 245,801 +0.02(+0.28%)
Oct 04, 2017 6.695 6.712 6.666 6.685 289,980 +0.00(+0.00%)
Oct 03, 2017 6.685 6.732 6.676 6.685 304,805 +0.01(+0.14%)
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.