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

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 7.319 7.341 7.186 7.253 513,722 -0.06(-0.76%)
Sep 29, 2015 7.219 7.286 7.197 7.308 829,713 +0.09(+1.23%)
Sep 28, 2015 7.407 7.418 7.208 7.219 406,354 -0.20(-2.68%)
Sep 25, 2015 7.540 7.629 7.413 7.418 504,504 -0.13(-1.76%)
Sep 24, 2015 7.518 7.595 7.490 7.551 281,929 +0.03(+0.44%)
Sep 23, 2015 7.518 7.579 7.507 7.518 299,936 +0.00(+0.00%)
Sep 22, 2015 7.518 7.562 7.474 7.518 347,320 +0.00(+0.00%)
Sep 21, 2015 7.264 7.573 7.264 7.518 565,421 +0.24(+3.34%)
Sep 18, 2015 7.197 7.330 7.197 7.275 1,315,891 +0.03(+0.46%)
Sep 17, 2015 7.186 7.352 7.076 7.242 662,304 +0.09(+1.24%)
Sep 16, 2015 7.242 7.253 7.153 7.153 506,330 -0.10(-1.37%)
Sep 15, 2015 7.319 7.319 7.197 7.253 419,064 -0.03(-0.46%)
Sep 14, 2015 7.441 7.463 7.253 7.286 362,460 -0.13(-1.79%)
Sep 11, 2015 7.308 7.441 7.275 7.418 340,964 +0.11(+1.51%)
Sep 10, 2015 7.275 7.330 7.242 7.308 224,561 +0.03(+0.46%)
Sep 09, 2015 7.352 7.418 7.275 7.275 224,775 -0.08(-1.05%)
Sep 08, 2015 7.341 7.413 7.286 7.352 232,000 +0.04(+0.61%)
Sep 04, 2015 7.275 7.308 7.308 7.308 267,821 -0.02(-0.30%)
Sep 03, 2015 7.330 7.424 7.330 7.330 228,208 +0.02(+0.30%)
Sep 02, 2015 7.374 7.402 7.275 7.308 187,042 -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.