Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 7.418 7.474 7.474 7.474 375,358 +0.05(+0.63%)
Dec 30, 2013 7.540 7.577 7.409 7.428 626,217 -0.12(-1.61%)
Dec 27, 2013 7.615 7.671 7.484 7.549 419,402 -0.05(-0.61%)
Dec 26, 2013 7.632 7.704 7.596 7.596 547,389 -0.04(-0.47%)
Dec 24, 2013 7.623 7.659 7.578 7.632 234,343 +0.04(+0.48%)
Dec 23, 2013 7.578 7.641 7.560 7.596 508,695 +0.05(+0.72%)
Dec 20, 2013 7.433 7.544 7.424 7.542 655,559 +0.14(+1.96%)
Dec 19, 2013 7.469 7.478 7.374 7.397 358,168 -0.12(-1.56%)
Dec 18, 2013 7.361 7.551 7.361 7.515 392,154 +0.13(+1.71%)
Dec 17, 2013 7.325 7.415 7.307 7.388 229,261 +0.08(+1.11%)
Dec 16, 2013 7.261 7.325 7.252 7.307 413,243 +0.05(+0.75%)
Dec 13, 2013 7.225 7.270 7.216 7.252 386,684 +0.04(+0.50%)
Dec 12, 2013 7.234 7.279 7.153 7.216 440,522 -0.04(-0.50%)
Dec 11, 2013 7.352 7.370 7.225 7.252 476,046 -0.06(-0.87%)
Dec 10, 2013 7.288 7.361 7.282 7.316 485,416 +0.05(+0.62%)
Dec 09, 2013 7.234 7.307 7.234 7.270 456,474 +0.02(+0.25%)
Dec 06, 2013 7.343 7.370 7.225 7.252 612,174 -0.05(-0.62%)
Dec 05, 2013 7.397 7.406 7.298 7.298 265,138 -0.14(-1.82%)
Dec 04, 2013 7.406 7.465 7.379 7.433 299,706 +0.01(+0.12%)
Dec 03, 2013 7.370 7.442 7.370 7.424 316,712 +0.03(+0.37%)
Dec 02, 2013 7.569 7.578 7.379 7.397 448,087 -0.19(-2.50%)
Nov 29, 2013 7.596 7.614 7.560 7.587 127,391 +0.00(+0.00%)
Nov 27, 2013 7.560 7.587 7.505 7.587 236,745 +0.06(+0.84%)
Nov 26, 2013 7.596 7.623 7.524 7.524 354,775 -0.05(-0.60%)
Nov 25, 2013 7.505 7.596 7.505 7.569 246,257 +0.05(+0.60%)
Nov 22, 2013 7.569 7.587 7.496 7.524 215,625 -0.03(-0.36%)
Nov 21, 2013 7.524 7.596 7.460 7.551 281,703 +0.05(+0.72%)
Nov 20, 2013 7.515 7.560 7.469 7.496 305,286 -0.01(-0.12%)
Nov 19, 2013 7.560 7.578 7.487 7.505 353,777 -0.08(-1.07%)
Nov 18, 2013 7.578 7.623 7.560 7.587 261,202 -0.01(-0.12%)
Nov 15, 2013 7.560 7.641 7.560 7.596 215,257 +0.04(+0.48%)
Nov 14, 2013 7.496 7.632 7.469 7.560 528,774 +0.08(+1.09%)
Nov 13, 2013 7.370 7.487 7.370 7.478 317,888 +0.10(+1.35%)
Nov 12, 2013 7.379 7.415 7.352 7.379 402,444 +0.01(+0.12%)
Nov 11, 2013 7.361 7.415 7.352 7.370 402,410 -0.05(-0.73%)
Nov 08, 2013 7.478 7.478 7.370 7.424 429,801 -0.12(-1.56%)
Nov 07, 2013 7.388 7.560 7.370 7.542 536,011 +0.14(+1.83%)
Nov 06, 2013 7.243 7.406 7.243 7.406 592,078 +0.17(+2.38%)
Nov 05, 2013 7.469 7.542 7.216 7.234 1,165,996 -0.44(-5.77%)
Nov 04, 2013 7.768 7.790 7.632 7.677 665,993 -0.10(-1.28%)
Nov 01, 2013 7.795 7.858 7.741 7.777 395,370 -0.04(-0.46%)
Oct 31, 2013 7.912 7.949 7.804 7.813 316,003 -0.05(-0.69%)
Oct 30, 2013 7.912 7.967 7.867 7.867 236,469 -0.06(-0.80%)
Oct 29, 2013 8.003 8.003 7.903 7.931 397,514 -0.13(-1.57%)
Oct 28, 2013 8.066 8.084 7.994 8.057 267,519 +0.00(+0.00%)
Oct 25, 2013 8.057 8.084 8.003 8.057 166,379 +0.03(+0.34%)
Oct 24, 2013 8.030 8.048 7.968 8.030 178,367 +0.01(+0.11%)
Oct 23, 2013 7.931 8.048 7.931 8.021 297,646 +0.05(+0.68%)
Oct 22, 2013 7.885 8.003 7.867 7.967 320,792 +0.08(+1.03%)
Oct 21, 2013 7.921 7.940 7.867 7.885 203,275 -0.03(-0.34%)
Oct 18, 2013 7.858 7.921 7.777 7.912 438,297 +0.13(+1.63%)
Oct 17, 2013 7.605 7.786 7.605 7.786 309,376 +0.18(+2.38%)
Oct 16, 2013 7.469 7.614 7.442 7.605 367,472 +0.14(+1.94%)
Oct 15, 2013 7.587 7.587 7.424 7.460 322,318 -0.13(-1.67%)
Oct 14, 2013 7.578 7.596 7.515 7.587 307,121 +0.00(+0.00%)
Oct 11, 2013 7.505 7.587 7.496 7.587 231,761 +0.08(+1.08%)
Oct 10, 2013 7.515 7.542 7.469 7.505 298,085 +0.04(+0.48%)
Oct 09, 2013 7.469 7.551 7.460 7.469 292,872 -0.01(-0.12%)
Oct 08, 2013 7.560 7.578 7.478 7.478 427,166 -0.09(-1.19%)
Oct 07, 2013 7.533 7.623 7.505 7.569 414,985 +0.01(+0.12%)
Oct 04, 2013 7.686 7.710 7.542 7.560 467,277 -0.14(-1.88%)
Oct 03, 2013 7.768 7.831 7.677 7.704 714,643 -0.09(-1.16%)
Oct 02, 2013 7.821 7.891 7.751 7.795 888,666 -0.04(-0.45%)
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.