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 (%)
Aug 30, 2019 8.620 8.638 8.535 8.596 816,740 -0.02(-0.28%)
Aug 29, 2019 8.705 8.705 8.584 8.620 622,322 -0.04(-0.42%)
Aug 28, 2019 8.705 8.705 8.608 8.657 640,447 -0.08(-0.91%)
Aug 27, 2019 8.931 8.949 8.657 8.736 1,198,947 -0.19(-2.11%)
Aug 26, 2019 8.967 8.967 8.845 8.924 479,703 -0.01(-0.14%)
Aug 23, 2019 9.064 9.101 8.931 8.937 662,985 -0.13(-1.48%)
Aug 22, 2019 9.046 9.123 8.946 9.071 657,470 +0.02(+0.27%)
Aug 21, 2019 9.198 9.253 9.046 9.046 778,007 -0.18(-1.91%)
Aug 20, 2019 9.132 9.301 9.132 9.223 709,860 +0.09(+0.99%)
Aug 19, 2019 9.175 9.217 9.108 9.132 697,448 +0.09(+1.00%)
Aug 16, 2019 8.921 9.069 8.903 9.042 554,584 +0.15(+1.69%)
Aug 15, 2019 8.921 8.943 8.819 8.891 504,370 -0.01(-0.07%)
Aug 14, 2019 9.331 9.337 8.885 8.897 1,122,463 -0.45(-4.77%)
Aug 13, 2019 9.349 9.428 9.313 9.343 494,272 -0.01(-0.06%)
Aug 12, 2019 9.416 9.428 9.295 9.349 415,854 -0.07(-0.70%)
Aug 09, 2019 9.566 9.584 9.404 9.416 505,314 -0.15(-1.58%)
Aug 08, 2019 9.379 9.602 9.259 9.566 778,905 +0.19(+2.06%)
Aug 07, 2019 9.422 9.452 9.235 9.373 833,428 -0.06(-0.64%)
Aug 06, 2019 9.584 9.609 9.379 9.434 757,871 -0.15(-1.57%)
Aug 05, 2019 9.699 9.726 9.446 9.584 873,427 -0.15(-1.55%)
Aug 02, 2019 9.801 9.850 9.669 9.735 691,281 -0.11(-1.16%)
Aug 01, 2019 9.771 9.916 9.759 9.850 927,301 +0.02(+0.25%)
Jul 31, 2019 10.02 10.02 9.511 9.826 2,863,386 -0.40(-3.95%)
Jul 30, 2019 10.20 10.26 10.20 10.23 508,512 -0.02(-0.18%)
Jul 29, 2019 10.20 10.28 10.20 10.25 327,646 +0.02(+0.24%)
Jul 26, 2019 10.24 10.27 10.22 10.22 297,614 -0.01(-0.12%)
Jul 25, 2019 10.40 10.43 10.16 10.24 444,686 -0.17(-1.62%)
Jul 24, 2019 10.45 10.45 10.36 10.40 522,117 -0.04(-0.40%)
Jul 23, 2019 10.40 10.46 10.38 10.45 443,810 +0.05(+0.52%)
Jul 22, 2019 10.31 10.39 10.28 10.39 446,002 +0.08(+0.82%)
Jul 19, 2019 10.40 10.44 10.31 10.31 550,271 -0.08(-0.75%)
Jul 18, 2019 10.31 10.39 10.25 10.39 686,670 +0.06(+0.58%)
Jul 17, 2019 10.26 10.35 10.21 10.33 570,762 +0.09(+0.87%)
Jul 16, 2019 10.09 10.25 10.07 10.24 636,519 +0.14(+1.42%)
Jul 15, 2019 10.02 10.10 10.00 10.09 518,577 +0.08(+0.77%)
Jul 12, 2019 9.992 10.05 9.992 10.02 246,077 +0.04(+0.36%)
Jul 11, 2019 9.951 10.01 9.909 9.980 420,580 +0.05(+0.48%)
Jul 10, 2019 9.951 9.963 9.897 9.933 455,326 +0.04(+0.42%)
Jul 09, 2019 9.849 9.903 9.843 9.891 322,704 +0.03(+0.30%)
Jul 08, 2019 9.855 9.945 9.822 9.861 560,370 -0.04(-0.42%)
Jul 05, 2019 9.843 9.915 9.803 9.903 288,989 +0.04(+0.42%)
Jul 03, 2019 9.807 9.891 9.803 9.861 246,747 +0.06(+0.61%)
Jul 02, 2019 9.903 9.921 9.784 9.802 368,555 -0.11(-1.14%)
Jul 01, 2019 10.02 10.05 9.891 9.915 447,499 -0.08(-0.78%)
Jun 28, 2019 9.837 10.01 9.837 9.992 1,646,939 +0.16(+1.58%)
Jun 27, 2019 9.831 9.855 9.766 9.837 588,003 +0.01(+0.12%)
Jun 26, 2019 9.986 9.986 9.819 9.825 541,485 -0.16(-1.61%)
Jun 25, 2019 9.986 10.00 9.843 9.986 814,910 -0.02(-0.24%)
Jun 24, 2019 10.06 10.21 10.01 10.01 1,562,621 -0.01(-0.06%)
Jun 21, 2019 9.916 10.02 9.804 10.02 1,751,014 +0.14(+1.37%)
Jun 20, 2019 10.00 10.00 9.880 9.880 400,143 -0.05(-0.53%)
Jun 19, 2019 9.916 9.987 9.827 9.934 620,343 -0.07(-0.71%)
Jun 18, 2019 10.02 10.12 9.987 10.00 417,863 -0.02(-0.18%)
Jun 17, 2019 10.27 10.29 10.00 10.02 588,937 -0.25(-2.41%)
Jun 14, 2019 10.20 10.38 10.18 10.27 491,108 +0.11(+1.04%)
Jun 13, 2019 10.16 10.20 10.11 10.16 399,403 -0.02(-0.17%)
Jun 12, 2019 9.987 10.29 9.969 10.18 462,057 +0.16(+1.59%)
Jun 11, 2019 9.969 10.04 9.951 10.02 218,180 +0.05(+0.53%)
Jun 10, 2019 9.987 10.05 9.934 9.969 318,027 +0.02(+0.18%)
Jun 07, 2019 10.04 10.06 9.845 9.951 726,610 -0.07(-0.71%)
Jun 06, 2019 9.969 10.06 9.880 10.02 391,232 +0.09(+0.89%)
Jun 05, 2019 10.02 10.08 9.845 9.934 390,569 -0.07(-0.71%)
Jun 04, 2019 10.02 10.08 9.934 10.00 278,757 +0.04(+0.36%)
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.