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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2017 10.24 10.24 10.11 10.14 386,052 -0.06(-0.57%)
Oct 30, 2017 10.32 10.32 10.17 10.20 184,698 -0.10(-0.99%)
Oct 27, 2017 10.27 10.32 10.10 10.30 312,962 +0.09(+0.85%)
Oct 26, 2017 10.43 10.43 10.21 10.21 189,487 -0.19(-1.81%)
Oct 25, 2017 10.49 10.49 10.33 10.40 236,782 -0.10(-0.97%)
Oct 24, 2017 10.53 10.56 10.48 10.50 345,531 -0.03(-0.28%)
Oct 23, 2017 10.65 10.66 10.48 10.53 200,908 -0.13(-1.22%)
Oct 20, 2017 10.72 10.72 10.64 10.66 293,515 +0.00(+0.00%)
Oct 19, 2017 10.59 10.69 10.58 10.66 290,893 +0.01(+0.14%)
Oct 18, 2017 10.66 10.69 10.61 10.65 259,772 +0.01(+0.14%)
Oct 17, 2017 10.63 10.69 10.59 10.63 148,081 -0.03(-0.27%)
Oct 16, 2017 10.68 10.72 10.66 10.66 288,255 +0.03(+0.27%)
Oct 13, 2017 10.61 10.69 10.58 10.63 484,889 +0.04(+0.41%)
Oct 12, 2017 10.53 10.61 10.49 10.59 230,765 +0.04(+0.41%)
Oct 11, 2017 10.45 10.62 10.43 10.55 454,356 +0.12(+1.11%)
Oct 10, 2017 10.43 10.48 10.36 10.43 309,026 +0.07(+0.70%)
Oct 09, 2017 10.29 10.36 10.29 10.36 217,639 +0.07(+0.70%)
Oct 06, 2017 10.39 10.39 10.29 10.29 146,060 -0.10(-0.98%)
Oct 05, 2017 10.39 10.43 10.37 10.39 158,622 +0.03(+0.28%)
Oct 04, 2017 10.37 10.40 10.33 10.36 187,132 +0.00(+0.00%)
Oct 03, 2017 10.36 10.43 10.34 10.36 196,699 +0.01(+0.14%)
Oct 02, 2017 10.26 10.37 10.20 10.34 481,850 +0.07(+0.70%)
Sep 29, 2017 10.30 10.48 10.27 10.27 517,581 -0.03(-0.27%)
Sep 28, 2017 10.24 10.30 10.22 10.30 299,884 +0.04(+0.41%)
Sep 27, 2017 10.19 10.26 351,336 +0.03(+0.28%)
Sep 26, 2017 10.19 10.30 10.19 10.23 425,698 +0.04(+0.42%)
Sep 25, 2017 10.23 10.23 10.16 10.19 213,363 -0.01(-0.14%)
Sep 22, 2017 10.17 10.23 10.15 10.20 191,630 +0.04(+0.42%)
Sep 21, 2017 10.17 10.20 10.15 10.16 181,276 +0.00(+0.00%)
Sep 20, 2017 10.15 10.20 10.13 10.16 187,867 +0.01(+0.14%)
Sep 19, 2017 10.15 10.20 10.15 10.15 199,495 +0.00(+0.00%)
Sep 18, 2017 10.15 10.23 10.07 10.15 263,645 +0.03(+0.28%)
Sep 15, 2017 10.06 10.13 10.02 10.12 548,940 +0.07(+0.70%)
Sep 14, 2017 10.02 10.07 9.990 10.05 126,015 +0.01(+0.14%)
Sep 13, 2017 10.10 10.13 10.02 10.03 156,544 -0.06(-0.56%)
Sep 12, 2017 10.06 10.16 10.06 10.09 214,872 +0.00(+0.00%)
Sep 11, 2017 10.03 10.10 10.02 10.09 176,630 +0.08(+0.85%)
Sep 08, 2017 9.962 10.03 9.962 10.00 161,216 +0.00(+0.00%)
Sep 07, 2017 9.976 10.03 9.947 10.00 144,478 +0.04(+0.43%)
Sep 06, 2017 9.990 10.05 9.919 9.962 194,418 -0.03(-0.28%)
Sep 05, 2017 10.19 10.19 9.947 9.990 288,969 -0.18(-1.81%)
Sep 01, 2017 10.10 10.17 10.09 10.17 179,857 +0.07(+0.70%)
Aug 31, 2017 10.03 10.12 10.03 10.10 194,901 +0.07(+0.70%)
Aug 30, 2017 10.00 10.09 9.991 10.03 122,327 +0.01(+0.14%)
Aug 29, 2017 10.10 10.12 10.02 10.02 145,784 -0.08(-0.84%)
Aug 28, 2017 10.10 10.13 10.09 10.10 179,139 -0.01(-0.14%)
Aug 25, 2017 10.13 10.17 10.09 10.12 92,991 -0.03(-0.28%)
Aug 24, 2017 10.16 10.16 10.10 10.15 93,161 +0.01(+0.14%)
Aug 23, 2017 10.10 10.21 10.10 10.13 191,739 +0.00(+0.00%)
Aug 22, 2017 10.09 10.17 10.09 10.13 221,396 +0.04(+0.42%)
Aug 21, 2017 10.02 10.10 10.00 10.09 153,955 +0.03(+0.28%)
Aug 18, 2017 9.976 10.07 9.976 10.06 203,809 +0.00(+0.00%)
Aug 17, 2017 10.12 10.20 10.06 10.06 304,300 -0.06(-0.56%)
Aug 16, 2017 10.12 10.15 10.09 10.12 156,301 -0.01(-0.14%)
Aug 15, 2017 10.03 10.13 10.02 10.13 247,825 +0.08(+0.84%)
Aug 14, 2017 10.06 10.12 10.02 10.05 191,277 +0.03(+0.28%)
Aug 11, 2017 9.919 10.07 9.919 10.02 260,711 -0.03(-0.28%)
Aug 10, 2017 10.07 10.10 10.02 10.05 228,812 -0.04(-0.42%)
Aug 09, 2017 10.05 10.10 10.03 10.09 254,501 +0.03(+0.28%)
Aug 08, 2017 10.06 10.12 10.00 10.06 229,916 +0.00(+0.00%)
Aug 07, 2017 10.05 10.13 9.976 10.06 244,852 +0.01(+0.14%)
Aug 04, 2017 10.10 10.10 9.976 10.05 266,410 -0.04(-0.42%)
Aug 03, 2017 10.17 10.19 10.03 10.09 500,521 -0.08(-0.83%)
Aug 02, 2017 9.834 10.19 9.750 10.17 681,043 +0.40(+4.05%)
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.