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 (%)
Oct 31, 2019 9.624 10.04 9.624 10.03 1,525,616 +0.43(+4.46%)
Oct 30, 2019 9.556 9.606 9.506 9.606 405,571 +0.04(+0.45%)
Oct 29, 2019 9.463 9.562 9.413 9.562 283,877 +0.09(+0.92%)
Oct 28, 2019 9.463 9.503 9.432 9.475 284,888 +0.04(+0.39%)
Oct 25, 2019 9.457 9.506 9.432 9.438 211,297 -0.02(-0.26%)
Oct 24, 2019 9.637 9.637 9.451 9.463 368,136 -0.17(-1.74%)
Oct 23, 2019 9.575 9.662 9.537 9.631 253,949 +0.03(+0.32%)
Oct 22, 2019 9.612 9.612 9.513 9.600 231,967 +0.00(+0.00%)
Oct 21, 2019 9.568 9.643 9.547 9.600 508,261 +0.04(+0.39%)
Oct 18, 2019 9.475 9.612 9.475 9.562 252,042 +0.06(+0.59%)
Oct 17, 2019 9.500 9.556 9.445 9.506 452,270 +0.07(+0.72%)
Oct 16, 2019 9.420 9.494 9.390 9.439 382,486 +0.06(+0.66%)
Oct 15, 2019 9.254 9.469 9.254 9.377 661,698 +0.08(+0.86%)
Oct 14, 2019 9.285 9.334 9.227 9.297 306,809 -0.01(-0.07%)
Oct 11, 2019 9.254 9.334 9.248 9.303 401,039 +0.11(+1.20%)
Oct 10, 2019 9.119 9.224 9.119 9.193 268,389 +0.10(+1.15%)
Oct 09, 2019 9.150 9.156 9.088 9.088 285,155 -0.01(-0.07%)
Oct 08, 2019 9.107 9.150 9.070 9.094 214,739 -0.05(-0.54%)
Oct 07, 2019 9.064 9.199 9.061 9.144 525,402 +0.07(+0.81%)
Oct 04, 2019 9.014 9.097 8.996 9.070 234,508 +0.03(+0.34%)
Oct 03, 2019 8.990 9.088 8.959 9.039 211,729 +0.01(+0.14%)
Oct 02, 2019 9.002 9.045 8.941 9.027 284,054 +0.00(+0.00%)
Oct 01, 2019 9.101 9.162 9.014 9.027 419,735 -0.06(-0.68%)
Sep 30, 2019 9.039 9.128 8.990 9.088 422,228 +0.05(+0.54%)
Sep 27, 2019 9.088 9.125 9.014 9.039 331,109 -0.04(-0.41%)
Sep 26, 2019 9.101 9.131 9.064 9.076 194,154 -0.02(-0.27%)
Sep 25, 2019 9.033 9.131 9.033 9.101 281,319 +0.06(+0.68%)
Sep 24, 2019 9.131 9.186 9.039 9.039 414,620 -0.09(-0.94%)
Sep 23, 2019 9.070 9.162 9.070 9.125 363,435 +0.04(+0.41%)
Sep 20, 2019 9.125 9.199 9.039 9.088 2,300,528 -0.06(-0.61%)
Sep 19, 2019 9.125 9.196 9.101 9.144 481,275 +0.04(+0.40%)
Sep 18, 2019 9.125 9.131 9.052 9.107 444,860 +0.01(+0.07%)
Sep 17, 2019 9.168 9.168 9.043 9.101 545,785 -0.07(-0.80%)
Sep 16, 2019 9.284 9.284 9.138 9.174 696,009 -0.12(-1.31%)
Sep 13, 2019 9.265 9.369 9.253 9.296 526,478 +0.07(+0.73%)
Sep 12, 2019 9.253 9.302 9.186 9.229 617,529 -0.01(-0.13%)
Sep 11, 2019 9.113 9.253 9.095 9.241 840,844 +0.15(+1.67%)
Sep 10, 2019 8.894 9.113 8.839 9.089 873,562 +0.19(+2.19%)
Sep 09, 2019 8.730 8.912 8.724 8.894 737,068 +0.16(+1.88%)
Sep 06, 2019 8.791 8.833 8.699 8.730 604,834 -0.06(-0.69%)
Sep 05, 2019 8.693 8.882 8.693 8.791 764,313 +0.10(+1.12%)
Sep 04, 2019 8.675 8.760 8.663 8.693 526,100 +0.06(+0.71%)
Sep 03, 2019 8.535 8.660 8.425 8.632 737,824 +0.04(+0.42%)
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%)
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.