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 (%)
Apr 30, 2015 8.764 8.797 8.656 8.656 498,893 -0.14(-1.60%)
Apr 29, 2015 8.829 8.862 8.753 8.797 350,595 -0.08(-0.85%)
Apr 28, 2015 8.905 8.916 8.829 8.872 225,140 -0.03(-0.36%)
Apr 27, 2015 8.927 8.943 8.872 8.905 190,548 +0.00(+0.00%)
Apr 24, 2015 8.905 8.948 8.894 8.905 57,781 +0.00(+0.00%)
Apr 23, 2015 8.894 8.905 8.872 8.905 98,498 +0.01(+0.12%)
Apr 22, 2015 8.948 8.948 8.872 8.894 92,706 -0.04(-0.48%)
Apr 21, 2015 8.959 8.970 8.905 8.937 116,899 +0.01(+0.12%)
Apr 20, 2015 8.905 8.964 8.894 8.927 132,235 +0.02(+0.24%)
Apr 17, 2015 8.916 8.970 8.894 8.905 168,257 -0.03(-0.36%)
Apr 16, 2015 8.905 8.970 8.894 8.937 127,768 +0.03(+0.36%)
Apr 15, 2015 8.872 8.937 8.851 8.905 149,447 +0.05(+0.61%)
Apr 14, 2015 8.862 8.872 8.840 8.851 127,029 +0.02(+0.25%)
Apr 13, 2015 8.808 8.894 8.808 8.829 227,532 -0.01(-0.12%)
Apr 10, 2015 8.840 8.883 8.818 8.840 139,635 +0.03(+0.37%)
Apr 09, 2015 8.862 8.916 8.786 8.808 148,549 -0.06(-0.73%)
Apr 08, 2015 8.872 8.900 8.829 8.872 147,805 +0.03(+0.37%)
Apr 07, 2015 8.948 8.948 8.840 8.840 181,663 -0.09(-0.97%)
Apr 06, 2015 8.872 8.937 8.862 8.927 169,315 +0.05(+0.61%)
Apr 02, 2015 8.905 8.872 8.872 8.872 174,767 -0.04(-0.49%)
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.