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, 2013 7.830 7.866 7.723 7.732 319,321 -0.05(-0.69%)
Oct 30, 2013 7.830 7.884 7.785 7.785 238,953 -0.06(-0.80%)
Oct 29, 2013 7.920 7.920 7.821 7.848 401,689 -0.13(-1.57%)
Oct 28, 2013 7.982 8.000 7.911 7.973 270,328 +0.00(+0.00%)
Oct 25, 2013 7.973 8.000 7.920 7.973 168,126 +0.03(+0.34%)
Oct 24, 2013 7.947 7.964 7.885 7.947 180,240 +0.01(+0.11%)
Oct 23, 2013 7.848 7.964 7.848 7.938 300,771 +0.05(+0.68%)
Oct 22, 2013 7.803 7.920 7.785 7.884 324,161 +0.08(+1.03%)
Oct 21, 2013 7.839 7.857 7.785 7.803 205,409 -0.03(-0.34%)
Oct 18, 2013 7.776 7.839 7.696 7.830 442,900 +0.13(+1.63%)
Oct 17, 2013 7.526 7.705 7.526 7.705 312,625 +0.18(+2.38%)
Oct 16, 2013 7.392 7.535 7.365 7.526 371,330 +0.14(+1.94%)
Oct 15, 2013 7.508 7.508 7.347 7.383 325,703 -0.13(-1.67%)
Oct 14, 2013 7.499 7.517 7.436 7.508 310,346 +0.00(+0.00%)
Oct 11, 2013 7.427 7.508 7.419 7.508 234,194 +0.08(+1.08%)
Oct 10, 2013 7.436 7.463 7.392 7.427 301,215 +0.04(+0.48%)
Oct 09, 2013 7.392 7.472 7.383 7.392 295,947 -0.01(-0.12%)
Oct 08, 2013 7.481 7.499 7.401 7.401 431,651 -0.09(-1.19%)
Oct 07, 2013 7.454 7.544 7.427 7.490 419,342 +0.01(+0.12%)
Oct 04, 2013 7.606 7.630 7.463 7.481 472,184 -0.14(-1.88%)
Oct 03, 2013 7.687 7.750 7.598 7.624 722,148 -0.09(-1.16%)
Oct 02, 2013 7.740 7.809 7.670 7.714 897,998 -0.03(-0.45%)
Oct 01, 2013 7.636 7.749 7.610 7.749 702,775 +0.14(+1.82%)
Sep 30, 2013 7.601 7.670 7.558 7.610 514,174 -0.02(-0.23%)
Sep 27, 2013 7.610 7.696 7.592 7.627 343,685 +0.01(+0.11%)
Sep 26, 2013 7.618 7.670 7.540 7.618 413,498 +0.00(+0.00%)
Sep 25, 2013 7.575 7.636 7.566 7.618 334,509 +0.03(+0.34%)
Sep 24, 2013 7.679 7.697 7.592 7.592 511,119 -0.08(-1.02%)
Sep 23, 2013 7.566 7.714 7.549 7.670 328,462 +0.10(+1.38%)
Sep 20, 2013 7.688 7.705 7.566 7.566 614,210 -0.10(-1.25%)
Sep 19, 2013 7.775 7.783 7.610 7.662 386,206 -0.06(-0.79%)
Sep 18, 2013 7.549 7.731 7.401 7.723 813,380 +0.19(+2.53%)
Sep 17, 2013 7.384 7.540 7.384 7.532 523,150 +0.16(+2.24%)
Sep 16, 2013 7.419 7.445 7.349 7.367 506,506 +0.05(+0.71%)
Sep 13, 2013 7.280 7.367 7.228 7.315 393,724 +0.08(+1.08%)
Sep 12, 2013 7.167 7.315 7.167 7.237 414,430 +0.10(+1.34%)
Sep 11, 2013 7.124 7.167 7.089 7.141 172,680 +0.03(+0.37%)
Sep 10, 2013 7.159 7.185 7.046 7.115 383,777 -0.02(-0.24%)
Sep 09, 2013 7.072 7.150 7.065 7.132 289,537 +0.05(+0.74%)
Sep 06, 2013 7.072 7.115 6.994 7.080 306,671 +0.09(+1.24%)
Sep 05, 2013 6.950 7.072 6.898 6.994 397,644 +0.03(+0.50%)
Sep 04, 2013 6.933 7.046 6.933 6.959 236,428 +0.04(+0.63%)
Sep 03, 2013 6.994 7.062 6.794 6.916 411,980 -0.05(-0.75%)
Aug 30, 2013 6.933 7.115 6.933 6.968 527,853 +0.05(+0.75%)
Aug 29, 2013 6.881 6.959 6.839 6.916 683,152 +0.03(+0.50%)
Aug 28, 2013 6.976 6.976 6.777 6.881 631,293 -0.08(-1.12%)
Aug 27, 2013 6.942 6.985 6.924 6.959 391,393 -0.01(-0.12%)
Aug 26, 2013 6.985 7.054 6.950 6.968 274,098 -0.03(-0.37%)
Aug 23, 2013 6.959 7.106 6.959 6.994 448,460 +0.03(+0.50%)
Aug 22, 2013 6.924 6.976 6.890 6.959 239,686 +0.04(+0.63%)
Aug 21, 2013 6.829 6.942 6.777 6.916 647,561 +0.07(+1.01%)
Aug 20, 2013 6.690 6.959 6.690 6.846 700,189 +0.14(+2.07%)
Aug 19, 2013 7.063 7.072 6.699 6.707 1,356,310 -0.38(-5.39%)
Aug 16, 2013 7.202 7.202 7.089 7.089 374,123 -0.13(-1.80%)
Aug 15, 2013 7.289 7.297 7.219 7.219 313,562 -0.10(-1.42%)
Aug 14, 2013 7.315 7.358 7.271 7.323 268,702 +0.03(+0.48%)
Aug 13, 2013 7.375 7.375 7.263 7.289 444,219 -0.10(-1.29%)
Aug 12, 2013 7.306 7.419 7.289 7.384 330,939 +0.05(+0.71%)
Aug 09, 2013 7.323 7.332 7.254 7.332 296,381 +0.01(+0.12%)
Aug 08, 2013 7.254 7.341 7.245 7.323 325,161 +0.07(+0.96%)
Aug 07, 2013 7.254 7.349 7.202 7.254 645,139 -0.08(-1.07%)
Aug 06, 2013 7.375 7.436 7.263 7.332 827,941 -0.07(-0.94%)
Aug 05, 2013 7.592 7.610 7.384 7.401 1,086,229 -0.22(-2.85%)
Aug 02, 2013 7.610 7.644 7.506 7.618 893,632 +0.02(+0.23%)
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.