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

Dynex Capital (NY: DX )

12.08 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 10.06 10.06 9.602 9.630 575,493 -0.39(-3.89%)
Apr 27, 2017 10.23 10.23 9.839 10.02 446,876 -0.21(-2.04%)
Apr 26, 2017 9.922 10.26 9.922 10.23 408,748 +0.18(+1.80%)
Apr 25, 2017 9.992 10.16 9.992 10.05 372,026 +0.03(+0.28%)
Apr 24, 2017 9.908 10.02 9.853 10.02 266,866 +0.13(+1.27%)
Apr 21, 2017 9.908 10.02 9.874 9.894 323,890 +0.01(+0.14%)
Apr 20, 2017 9.894 9.992 9.825 9.881 221,131 -0.03(-0.28%)
Apr 19, 2017 9.894 9.936 9.874 9.908 234,108 +0.01(+0.14%)
Apr 18, 2017 9.867 9.922 9.832 9.894 206,903 +0.03(+0.28%)
Apr 17, 2017 9.700 9.867 9.700 9.867 208,839 +0.18(+1.87%)
Apr 13, 2017 9.686 9.727 9.644 9.686 179,050 -0.01(-0.14%)
Apr 12, 2017 9.700 9.714 9.644 9.700 98,836 -0.03(-0.29%)
Apr 11, 2017 9.588 9.783 9.560 9.727 205,026 +0.14(+1.45%)
Apr 10, 2017 9.602 9.644 9.540 9.588 287,083 -0.01(-0.14%)
Apr 07, 2017 9.588 9.644 9.491 9.602 289,884 +0.01(+0.15%)
Apr 06, 2017 9.435 9.588 9.352 9.588 314,420 +0.13(+1.32%)
Apr 05, 2017 9.547 9.574 9.421 9.463 227,732 -0.08(-0.87%)
Apr 04, 2017 9.616 9.616 9.519 9.547 197,025 -0.07(-0.72%)
Apr 03, 2017 9.616 9.658 9.519 9.616 284,376 +0.00(+0.00%)
Mar 31, 2017 9.589 9.643 9.494 9.616 575,089 +0.03(+0.28%)
Mar 30, 2017 9.535 9.589 9.467 9.589 266,558 +0.04(+0.43%)
Mar 29, 2017 9.386 9.562 9.358 9.548 273,411 +0.18(+1.88%)
Mar 28, 2017 9.291 9.386 9.263 9.372 251,587 +0.11(+1.17%)
Mar 27, 2017 9.223 9.277 9.175 9.263 201,349 +0.04(+0.44%)
Mar 24, 2017 9.304 9.331 9.169 9.223 265,372 -0.07(-0.73%)
Mar 23, 2017 9.196 9.358 9.141 9.291 333,715 -0.01(-0.15%)
Mar 22, 2017 9.304 9.331 9.202 9.304 202,308 +0.01(+0.15%)
Mar 21, 2017 9.358 9.399 9.291 9.291 154,823 -0.05(-0.58%)
Mar 20, 2017 9.345 9.386 9.223 9.345 128,552 -0.01(-0.14%)
Mar 17, 2017 9.345 9.440 9.304 9.358 648,437 +0.05(+0.58%)
Mar 16, 2017 9.304 9.343 9.264 9.304 146,604 +0.00(+0.00%)
Mar 15, 2017 9.209 9.331 9.182 9.304 240,810 +0.16(+1.78%)
Mar 14, 2017 9.155 9.196 9.101 9.141 217,616 +0.01(+0.15%)
Mar 13, 2017 9.114 9.209 9.101 9.128 98,634 +0.01(+0.15%)
Mar 10, 2017 9.128 9.196 9.074 9.114 165,222 +0.05(+0.60%)
Mar 09, 2017 9.114 9.196 9.060 9.060 151,944 -0.04(-0.45%)
Mar 08, 2017 9.318 9.318 9.087 9.101 212,929 -0.23(-2.47%)
Mar 07, 2017 9.386 9.399 9.318 9.331 120,856 -0.03(-0.29%)
Mar 06, 2017 9.386 9.399 9.304 9.358 135,325 -0.03(-0.29%)
Mar 03, 2017 9.426 9.426 9.277 9.386 169,289 -0.01(-0.14%)
Mar 02, 2017 9.386 9.467 9.372 9.399 230,971 +0.01(+0.14%)
Mar 01, 2017 9.277 9.440 9.250 9.386 233,030 +0.08(+0.87%)
Feb 28, 2017 9.318 9.399 9.252 9.304 255,481 -0.01(-0.15%)
Feb 27, 2017 9.358 9.399 9.318 9.318 180,130 -0.03(-0.29%)
Feb 24, 2017 9.440 9.440 9.311 9.345 153,492 -0.07(-0.72%)
Feb 23, 2017 9.358 9.426 9.358 9.413 194,081 +0.04(+0.43%)
Feb 22, 2017 9.331 9.399 9.291 9.372 175,662 +0.04(+0.44%)
Feb 21, 2017 9.223 9.372 9.196 9.331 259,618 +0.14(+1.47%)
Feb 17, 2017 9.196 9.196 9.196 0 +0.01(+0.15%)
Feb 16, 2017 9.101 9.223 9.074 9.182 426,975 +0.11(+1.20%)
Feb 15, 2017 9.046 9.114 9.006 9.074 408,635 +0.01(+0.15%)
Feb 14, 2017 9.141 9.155 9.019 9.060 251,970 -0.05(-0.60%)
Feb 13, 2017 9.046 9.128 9.046 9.114 165,479 +0.08(+0.90%)
Feb 10, 2017 9.046 9.087 9.006 9.033 358,921 +0.03(+0.30%)
Feb 09, 2017 9.019 9.074 8.992 9.006 88,074 -0.01(-0.15%)
Feb 08, 2017 9.128 9.128 8.992 9.019 143,626 -0.04(-0.45%)
Feb 07, 2017 9.128 9.141 8.992 9.060 182,022 -0.03(-0.30%)
Feb 06, 2017 9.101 9.155 9.074 9.087 164,005 +0.00(+0.00%)
Feb 03, 2017 9.087 9.114 9.033 9.087 165,444 +0.07(+0.75%)
Feb 02, 2017 9.019 9.101 8.992 9.019 88,227 +0.01(+0.15%)
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.