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 (%)
Jun 30, 2015 8.181 8.245 8.159 8.159 562,714 -0.02(-0.26%)
Jun 29, 2015 8.331 8.341 8.181 8.181 416,741 -0.16(-1.93%)
Jun 26, 2015 8.352 8.352 8.256 8.341 566,310 -0.01(-0.13%)
Jun 25, 2015 8.352 8.406 8.352 8.352 169,855 -0.03(-0.38%)
Jun 24, 2015 8.438 8.438 8.373 8.384 251,586 -0.04(-0.51%)
Jun 23, 2015 8.491 8.491 8.416 8.427 154,331 -0.06(-0.76%)
Jun 22, 2015 8.491 8.534 8.459 8.491 157,866 +0.01(+0.13%)
Jun 19, 2015 8.416 8.491 8.352 8.480 624,342 +0.11(+1.28%)
Jun 18, 2015 8.277 8.395 8.266 8.373 244,433 +0.10(+1.16%)
Jun 17, 2015 8.234 8.320 8.181 8.277 433,649 -0.05(-0.64%)
Jun 16, 2015 8.352 8.352 8.288 8.331 289,930 -0.02(-0.26%)
Jun 15, 2015 8.320 8.352 8.266 8.352 201,557 +0.03(+0.39%)
Jun 12, 2015 8.331 8.341 8.288 8.320 119,690 -0.01(-0.13%)
Jun 11, 2015 8.288 8.331 8.266 8.331 119,412 +0.05(+0.65%)
Jun 10, 2015 8.234 8.298 8.202 8.277 160,484 +0.07(+0.91%)
Jun 09, 2015 8.245 8.266 8.202 8.202 205,449 -0.03(-0.39%)
Jun 08, 2015 8.234 8.277 8.159 8.234 251,490 +0.01(+0.13%)
Jun 05, 2015 8.288 8.298 8.213 8.223 272,110 -0.10(-1.16%)
Jun 04, 2015 8.309 8.331 8.298 8.320 197,498 -0.01(-0.13%)
Jun 03, 2015 8.373 8.373 8.309 8.331 183,983 -0.03(-0.38%)
Jun 02, 2015 8.363 8.406 8.341 8.363 194,770 -0.03(-0.38%)
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.