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 (%)
Dec 31, 2013 7.341 7.397 7.397 7.397 379,300 +0.05(+0.63%)
Dec 30, 2013 7.462 7.498 7.332 7.351 632,793 -0.12(-1.61%)
Dec 27, 2013 7.535 7.591 7.406 7.471 423,806 -0.05(-0.62%)
Dec 26, 2013 7.553 7.624 7.517 7.517 553,137 -0.04(-0.47%)
Dec 24, 2013 7.544 7.580 7.499 7.553 236,804 +0.04(+0.48%)
Dec 23, 2013 7.499 7.562 7.481 7.517 514,037 +0.05(+0.72%)
Dec 20, 2013 7.356 7.466 7.347 7.463 662,442 +0.14(+1.96%)
Dec 19, 2013 7.392 7.401 7.298 7.320 361,929 -0.12(-1.56%)
Dec 18, 2013 7.284 7.472 7.284 7.436 396,272 +0.13(+1.71%)
Dec 17, 2013 7.249 7.338 7.231 7.311 231,669 +0.08(+1.11%)
Dec 16, 2013 7.186 7.249 7.177 7.231 417,582 +0.05(+0.75%)
Dec 13, 2013 7.150 7.195 7.141 7.177 390,744 +0.04(+0.50%)
Dec 12, 2013 7.159 7.204 7.078 7.141 445,148 -0.04(-0.50%)
Dec 11, 2013 7.275 7.293 7.150 7.177 481,045 -0.06(-0.87%)
Dec 10, 2013 7.213 7.284 7.206 7.240 490,513 +0.04(+0.62%)
Dec 09, 2013 7.159 7.231 7.159 7.195 461,268 +0.02(+0.25%)
Dec 06, 2013 7.266 7.293 7.150 7.177 618,602 -0.04(-0.62%)
Dec 05, 2013 7.320 7.329 7.222 7.222 267,922 -0.13(-1.82%)
Dec 04, 2013 7.329 7.387 7.302 7.356 302,853 +0.01(+0.12%)
Dec 03, 2013 7.293 7.365 7.293 7.347 320,037 +0.03(+0.37%)
Dec 02, 2013 7.490 7.499 7.302 7.320 452,793 -0.19(-2.50%)
Nov 29, 2013 7.517 7.535 7.481 7.508 128,729 +0.00(+0.00%)
Nov 27, 2013 7.481 7.508 7.427 7.508 239,231 +0.06(+0.84%)
Nov 26, 2013 7.517 7.544 7.445 7.445 358,501 -0.04(-0.60%)
Nov 25, 2013 7.427 7.517 7.427 7.490 248,843 +0.04(+0.60%)
Nov 22, 2013 7.490 7.508 7.419 7.445 217,889 -0.03(-0.36%)
Nov 21, 2013 7.445 7.517 7.383 7.472 284,662 +0.05(+0.72%)
Nov 20, 2013 7.436 7.481 7.392 7.419 308,492 -0.01(-0.12%)
Nov 19, 2013 7.481 7.499 7.410 7.427 357,492 -0.08(-1.07%)
Nov 18, 2013 7.499 7.544 7.481 7.508 263,945 -0.01(-0.12%)
Nov 15, 2013 7.481 7.562 7.481 7.517 217,517 +0.04(+0.48%)
Nov 14, 2013 7.419 7.553 7.392 7.481 534,327 +0.08(+1.09%)
Nov 13, 2013 7.293 7.410 7.293 7.401 321,226 +0.10(+1.35%)
Nov 12, 2013 7.302 7.338 7.275 7.302 406,670 +0.01(+0.12%)
Nov 11, 2013 7.284 7.338 7.275 7.293 406,636 -0.05(-0.73%)
Nov 08, 2013 7.401 7.401 7.293 7.347 434,314 -0.12(-1.56%)
Nov 07, 2013 7.311 7.481 7.293 7.463 541,639 +0.13(+1.83%)
Nov 06, 2013 7.168 7.329 7.168 7.329 598,295 +0.17(+2.38%)
Nov 05, 2013 7.392 7.463 7.141 7.159 1,178,240 -0.44(-5.77%)
Nov 04, 2013 7.687 7.709 7.553 7.598 672,987 -0.10(-1.28%)
Nov 01, 2013 7.714 7.776 7.660 7.696 399,522 -0.04(-0.46%)
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%)
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.