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 (%)
Nov 28, 2014 8.808 8.849 8.767 8.777 133,178 -0.01(-0.12%)
Nov 26, 2014 8.716 8.787 8.787 8.787 180,088 +0.09(+1.06%)
Nov 25, 2014 8.675 8.706 8.655 8.696 141,608 +0.04(+0.47%)
Nov 24, 2014 8.624 8.665 8.624 8.655 169,126 +0.02(+0.24%)
Nov 21, 2014 8.706 8.736 8.614 8.634 209,734 -0.02(-0.24%)
Nov 20, 2014 8.634 8.675 8.614 8.655 108,725 +0.03(+0.36%)
Nov 19, 2014 8.675 8.675 8.614 8.624 112,579 -0.06(-0.70%)
Nov 18, 2014 8.665 8.726 8.645 8.685 186,106 +0.05(+0.59%)
Nov 17, 2014 8.645 8.696 8.604 8.634 177,113 -0.01(-0.12%)
Nov 14, 2014 8.614 8.665 8.614 8.645 181,020 +0.02(+0.24%)
Nov 13, 2014 8.675 8.726 8.624 8.624 114,621 -0.05(-0.59%)
Nov 12, 2014 8.634 8.685 8.604 8.675 225,518 +0.03(+0.35%)
Nov 11, 2014 8.645 8.675 8.614 8.645 169,500 -0.03(-0.35%)
Nov 10, 2014 8.634 8.675 8.614 8.675 126,824 +0.03(+0.35%)
Nov 07, 2014 8.624 8.665 8.583 8.645 199,652 +0.03(+0.36%)
Nov 06, 2014 8.655 8.665 8.583 8.614 175,471 -0.03(-0.35%)
Nov 05, 2014 8.624 8.675 8.594 8.645 308,676 +0.03(+0.36%)
Nov 04, 2014 8.553 8.614 8.553 8.614 219,749 +0.05(+0.60%)
Nov 03, 2014 8.583 8.624 8.532 8.563 289,856 -0.03(-0.36%)
Oct 31, 2014 8.645 8.665 8.532 8.594 346,558 +0.00(+0.00%)
Oct 30, 2014 8.522 8.594 8.481 8.594 217,764 +0.09(+1.08%)
Oct 29, 2014 8.604 8.614 8.446 8.502 265,218 -0.11(-1.30%)
Oct 28, 2014 8.512 8.614 8.491 8.614 300,557 +0.12(+1.44%)
Oct 27, 2014 8.461 8.502 8.471 8.491 124,852 +0.02(+0.24%)
Oct 24, 2014 8.440 8.481 8.420 8.471 135,388 +0.01(+0.12%)
Oct 23, 2014 8.522 8.522 8.440 8.461 406,254 -0.05(-0.60%)
Oct 22, 2014 8.532 8.563 8.491 8.512 187,705 -0.02(-0.24%)
Oct 21, 2014 8.512 8.553 8.461 8.532 158,660 +0.02(+0.24%)
Oct 20, 2014 8.451 8.512 8.440 8.512 141,762 +0.06(+0.72%)
Oct 17, 2014 8.532 8.553 8.430 8.451 281,360 -0.03(-0.36%)
Oct 16, 2014 8.440 8.553 8.420 8.481 393,752 -0.02(-0.24%)
Oct 15, 2014 8.400 8.563 8.369 8.502 666,310 +0.10(+1.22%)
Oct 14, 2014 8.389 8.450 8.359 8.400 231,847 +0.04(+0.49%)
Oct 13, 2014 8.247 8.440 8.247 8.359 298,211 +0.11(+1.36%)
Oct 10, 2014 8.195 8.328 8.175 8.247 242,150 +0.00(+0.00%)
Oct 09, 2014 8.287 8.389 8.236 8.247 283,422 -0.05(-0.62%)
Oct 08, 2014 8.104 8.308 8.093 8.298 375,713 +0.19(+2.39%)
Oct 07, 2014 8.063 8.165 8.063 8.104 279,832 +0.03(+0.38%)
Oct 06, 2014 8.063 8.124 8.063 8.073 292,040 +0.00(+0.00%)
Oct 03, 2014 8.134 8.134 8.063 8.073 334,857 -0.03(-0.38%)
Oct 02, 2014 8.124 8.185 8.063 8.104 299,621 -0.04(-0.50%)
Oct 01, 2014 7.961 8.165 7.910 8.144 448,547 +0.15(+1.92%)
Sep 30, 2014 8.179 8.179 7.972 7.991 594,483 -0.16(-1.94%)
Sep 29, 2014 8.090 8.179 8.090 8.150 431,358 +0.04(+0.49%)
Sep 26, 2014 8.100 8.120 8.011 8.110 464,719 +0.02(+0.24%)
Sep 25, 2014 8.130 8.160 8.070 8.090 509,715 -0.02(-0.24%)
Sep 24, 2014 8.179 8.189 8.110 8.110 303,678 -0.05(-0.61%)
Sep 23, 2014 8.258 8.258 8.160 8.160 252,576 -0.09(-1.08%)
Sep 22, 2014 8.288 8.308 8.229 8.249 257,804 -0.04(-0.48%)
Sep 19, 2014 8.239 8.338 8.239 8.288 468,728 +0.04(+0.48%)
Sep 18, 2014 8.278 8.298 8.219 8.249 260,593 -0.04(-0.48%)
Sep 17, 2014 8.229 8.347 8.229 8.288 280,656 +0.06(+0.72%)
Sep 16, 2014 8.189 8.308 8.120 8.229 372,902 +0.02(+0.24%)
Sep 15, 2014 8.268 8.268 8.189 8.209 301,080 -0.07(-0.84%)
Sep 12, 2014 8.446 8.506 8.278 8.278 310,016 -0.19(-2.22%)
Sep 11, 2014 8.407 8.496 8.407 8.466 183,576 +0.05(+0.59%)
Sep 10, 2014 8.466 8.496 8.407 8.417 195,774 -0.05(-0.58%)
Sep 09, 2014 8.516 8.565 8.456 8.466 173,784 -0.05(-0.58%)
Sep 08, 2014 8.545 8.575 8.506 8.516 267,988 -0.02(-0.23%)
Sep 05, 2014 8.436 8.545 8.436 8.535 203,672 +0.09(+1.05%)
Sep 04, 2014 8.525 8.535 8.436 8.446 256,478 -0.07(-0.81%)
Sep 03, 2014 8.545 8.565 8.506 8.516 191,198 -0.04(-0.46%)
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.