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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 29, 2019 9.590 9.606 9.527 9.606 735,651 +0.05(+0.50%)
Mar 28, 2019 9.512 9.575 9.496 9.559 859,781 +0.08(+0.83%)
Mar 27, 2019 9.480 9.512 9.417 9.480 682,022 +0.05(+0.50%)
Mar 26, 2019 9.354 9.448 9.307 9.433 387,804 +0.13(+1.36%)
Mar 25, 2019 9.370 9.401 9.291 9.307 396,719 -0.03(-0.34%)
Mar 22, 2019 9.417 9.448 9.322 9.338 538,235 -0.09(-1.00%)
Mar 21, 2019 9.417 9.496 9.401 9.433 283,505 +0.27(+2.93%)
Mar 20, 2019 9.195 9.256 9.165 9.165 470,180 -0.02(-0.17%)
Mar 19, 2019 9.241 9.241 9.180 9.180 363,404 -0.05(-0.50%)
Mar 18, 2019 9.134 9.241 9.134 9.226 359,975 +0.11(+1.17%)
Mar 15, 2019 9.180 9.226 9.119 9.119 1,629,240 -0.09(-1.00%)
Mar 14, 2019 9.180 9.256 9.180 9.210 506,520 +0.00(+0.00%)
Mar 13, 2019 9.241 9.287 9.210 9.210 493,641 -0.03(-0.33%)
Mar 12, 2019 9.272 9.302 9.226 9.241 176,166 -0.02(-0.17%)
Mar 11, 2019 9.226 9.272 9.180 9.256 337,463 +0.08(+0.83%)
Mar 08, 2019 9.149 9.210 9.149 9.180 499,484 +0.00(+0.00%)
Mar 07, 2019 9.226 9.256 9.165 9.180 405,442 -0.03(-0.33%)
Mar 06, 2019 9.287 9.290 9.195 9.210 260,430 -0.06(-0.66%)
Mar 05, 2019 9.256 9.272 9.226 9.272 194,354 +0.02(+0.17%)
Mar 04, 2019 9.363 9.363 9.241 9.256 392,703 -0.11(-1.14%)
Mar 01, 2019 9.348 9.363 9.272 9.363 634,061 +0.03(+0.33%)
Feb 28, 2019 9.333 9.363 9.287 9.333 266,622 -0.02(-0.16%)
Feb 27, 2019 9.318 9.409 9.272 9.348 590,310 +0.00(+0.00%)
Feb 26, 2019 9.333 9.348 9.287 9.348 405,142 +0.02(+0.16%)
Feb 25, 2019 9.302 9.363 9.302 9.333 617,874 +0.05(+0.49%)
Feb 22, 2019 9.241 9.318 9.241 9.287 289,350 +0.05(+0.50%)
Feb 21, 2019 9.226 9.256 9.195 9.241 295,503 +0.02(+0.17%)
Feb 20, 2019 9.256 9.256 9.195 9.226 307,537 -0.05(-0.50%)
Feb 19, 2019 9.287 9.318 9.241 9.272 419,276 -0.02(-0.16%)
Feb 15, 2019 9.318 9.333 9.256 9.287 422,424 -0.02(-0.16%)
Feb 14, 2019 9.287 9.318 9.256 9.302 331,247 +0.00(+0.00%)
Feb 13, 2019 9.333 9.348 9.256 9.302 469,342 +0.17(+1.84%)
Feb 12, 2019 9.164 9.179 9.134 9.134 584,713 -0.04(-0.49%)
Feb 11, 2019 9.075 9.179 9.075 9.179 667,205 +0.12(+1.31%)
Feb 08, 2019 9.134 9.208 9.060 9.060 882,576 -0.13(-1.45%)
Feb 07, 2019 9.238 9.238 9.075 9.193 1,045,284 -0.10(-1.12%)
Feb 06, 2019 9.223 9.297 9.193 9.297 517,309 +0.07(+0.81%)
Feb 05, 2019 9.193 9.238 9.193 9.223 433,156 +0.03(+0.32%)
Feb 04, 2019 9.089 9.208 9.089 9.193 666,728 +0.12(+1.31%)
Feb 01, 2019 9.015 9.089 8.993 9.075 1,455,833 +0.13(+1.50%)
Jan 31, 2019 8.971 8.985 8.896 8.941 1,102,595 +0.03(+0.33%)
Jan 30, 2019 8.911 9.030 8.896 8.911 1,501,617 +0.04(+0.50%)
Jan 29, 2019 8.896 9.015 8.867 8.867 3,862,442 -0.27(-2.93%)
Jan 28, 2019 9.193 9.208 9.119 9.134 534,841 -0.09(-0.97%)
Jan 25, 2019 9.223 9.297 9.193 9.223 219,566 +0.00(+0.00%)
Jan 24, 2019 9.193 9.238 9.149 9.223 400,586 +0.01(+0.16%)
Jan 23, 2019 9.193 9.223 9.149 9.208 270,009 +0.03(+0.32%)
Jan 22, 2019 9.179 9.193 9.089 9.179 244,917 -0.01(-0.16%)
Jan 18, 2019 9.223 9.268 9.149 9.193 223,943 -0.03(-0.32%)
Jan 17, 2019 9.238 9.282 9.156 9.223 349,173 +0.19(+2.14%)
Jan 16, 2019 9.001 9.030 8.972 9.030 383,596 +0.06(+0.64%)
Jan 15, 2019 9.030 9.030 8.943 8.972 202,781 -0.04(-0.48%)
Jan 14, 2019 9.001 9.109 8.987 9.016 389,600 +0.01(+0.16%)
Jan 11, 2019 9.044 9.059 8.972 9.001 284,230 -0.03(-0.32%)
Jan 10, 2019 8.943 9.059 8.915 9.030 373,185 +0.09(+0.97%)
Jan 09, 2019 8.915 8.958 8.828 8.943 299,430 +0.06(+0.65%)
Jan 08, 2019 8.886 8.929 8.814 8.886 350,627 +0.01(+0.16%)
Jan 07, 2019 8.742 8.929 8.677 8.871 365,959 +0.16(+1.82%)
Jan 04, 2019 8.597 8.727 8.554 8.713 278,199 +0.16(+1.86%)
Jan 03, 2019 8.395 8.583 8.395 8.554 280,889 +0.13(+1.54%)
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.