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 (%)
Nov 30, 2015 7.981 7.993 7.917 7.969 318,202 +0.01(+0.15%)
Nov 27, 2015 7.923 7.981 7.888 7.958 151,459 +0.05(+0.59%)
Nov 25, 2015 7.830 7.911 7.911 7.911 147,668 +0.06(+0.74%)
Nov 24, 2015 7.761 7.853 7.726 7.853 142,649 +0.05(+0.59%)
Nov 23, 2015 7.726 7.807 7.714 7.807 224,533 +0.05(+0.60%)
Nov 20, 2015 7.726 7.772 7.656 7.761 411,157 +0.06(+0.75%)
Nov 19, 2015 7.737 7.819 7.691 7.703 276,599 -0.07(-0.90%)
Nov 18, 2015 7.656 7.784 7.639 7.772 120,793 +0.12(+1.52%)
Nov 17, 2015 7.703 7.743 7.633 7.656 214,005 -0.03(-0.45%)
Nov 16, 2015 7.621 7.714 7.575 7.691 290,398 +0.01(+0.15%)
Nov 13, 2015 7.633 7.726 7.598 7.679 319,687 +0.00(+0.00%)
Nov 12, 2015 7.772 7.807 7.675 7.679 212,487 -0.10(-1.34%)
Nov 11, 2015 7.795 7.853 7.772 7.784 116,410 +0.01(+0.15%)
Nov 10, 2015 7.703 7.784 7.703 7.772 163,116 +0.08(+1.06%)
Nov 09, 2015 7.795 7.818 7.679 7.691 272,361 -0.14(-1.78%)
Nov 06, 2015 7.807 7.830 7.679 7.830 247,248 -0.02(-0.30%)
Nov 05, 2015 7.900 7.911 7.784 7.853 133,616 -0.07(-0.88%)
Nov 04, 2015 8.004 8.016 7.888 7.923 271,472 -0.06(-0.73%)
Nov 03, 2015 7.807 8.004 7.772 7.981 234,689 +0.14(+1.78%)
Nov 02, 2015 7.668 7.842 7.668 7.842 313,599 +0.15(+1.96%)
Oct 30, 2015 7.772 7.784 7.607 7.691 189,800 -0.05(-0.60%)
Oct 29, 2015 7.842 7.842 7.703 7.737 200,456 -0.09(-1.19%)
Oct 28, 2015 7.517 7.830 7.494 7.830 339,458 +0.34(+4.49%)
Oct 27, 2015 7.819 7.819 7.430 7.494 437,003 -0.31(-4.01%)
Oct 26, 2015 7.865 7.865 7.772 7.807 164,462 -0.06(-0.74%)
Oct 23, 2015 7.923 7.923 7.807 7.865 113,008 -0.02(-0.29%)
Oct 22, 2015 7.888 7.911 7.830 7.888 150,595 +0.05(+0.59%)
Oct 21, 2015 7.888 7.923 7.842 7.842 138,065 -0.05(-0.59%)
Oct 20, 2015 7.772 7.888 7.772 7.888 233,841 +0.09(+1.19%)
Oct 19, 2015 7.865 7.888 7.784 7.795 183,321 -0.10(-1.32%)
Oct 16, 2015 7.935 7.946 7.877 7.900 202,811 -0.02(-0.29%)
Oct 15, 2015 7.830 7.923 7.761 7.923 244,681 +0.09(+1.19%)
Oct 14, 2015 7.784 7.888 7.784 7.830 226,689 +0.03(+0.45%)
Oct 13, 2015 7.900 7.923 7.784 7.795 308,328 -0.12(-1.47%)
Oct 12, 2015 7.830 7.958 7.830 7.911 287,915 +0.07(+0.89%)
Oct 09, 2015 7.877 7.900 7.807 7.842 287,915 -0.01(-0.15%)
Oct 08, 2015 7.784 7.888 7.749 7.853 347,057 +0.08(+1.04%)
Oct 07, 2015 7.633 7.836 7.621 7.772 367,973 +0.15(+1.98%)
Oct 06, 2015 7.610 7.691 7.598 7.621 344,266 +0.02(+0.31%)
Oct 05, 2015 7.366 7.598 7.366 7.598 509,781 +0.24(+3.31%)
Oct 02, 2015 7.285 7.401 7.215 7.355 507,656 +0.09(+1.28%)
Oct 01, 2015 7.329 7.407 7.223 7.262 500,270 -0.07(-0.91%)
Sep 30, 2015 7.396 7.418 7.262 7.329 508,384 -0.06(-0.76%)
Sep 29, 2015 7.295 7.362 7.273 7.385 821,091 +0.09(+1.23%)
Sep 28, 2015 7.485 7.496 7.284 7.295 402,132 -0.20(-2.68%)
Sep 25, 2015 7.619 7.709 7.491 7.496 499,261 -0.13(-1.76%)
Sep 24, 2015 7.597 7.675 7.569 7.630 278,999 +0.03(+0.44%)
Sep 23, 2015 7.597 7.658 7.586 7.597 296,819 +0.00(+0.00%)
Sep 22, 2015 7.597 7.642 7.552 7.597 343,710 +0.00(+0.00%)
Sep 21, 2015 7.340 7.653 7.340 7.597 559,545 +0.25(+3.34%)
Sep 18, 2015 7.273 7.407 7.273 7.351 1,302,217 +0.03(+0.46%)
Sep 17, 2015 7.262 7.429 7.150 7.318 655,422 +0.09(+1.24%)
Sep 16, 2015 7.318 7.329 7.228 7.228 501,068 -0.10(-1.37%)
Sep 15, 2015 7.396 7.396 7.273 7.329 414,709 -0.03(-0.46%)
Sep 14, 2015 7.519 7.541 7.329 7.362 358,693 -0.13(-1.79%)
Sep 11, 2015 7.385 7.519 7.351 7.496 337,421 +0.11(+1.51%)
Sep 10, 2015 7.351 7.407 7.318 7.385 222,227 +0.03(+0.46%)
Sep 09, 2015 7.429 7.496 7.351 7.351 222,439 -0.08(-1.05%)
Sep 08, 2015 7.418 7.491 7.362 7.429 229,589 +0.04(+0.61%)
Sep 04, 2015 7.351 7.385 7.385 7.385 265,038 -0.02(-0.30%)
Sep 03, 2015 7.407 7.502 7.407 7.407 225,837 +0.02(+0.30%)
Sep 02, 2015 7.452 7.480 7.351 7.385 185,098 -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.