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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 8.945 9.033 8.896 8.994 426,661 +0.05(+0.54%)
Sep 27, 2019 8.994 9.030 8.921 8.945 334,586 -0.04(-0.41%)
Sep 26, 2019 9.006 9.036 8.969 8.982 196,193 -0.02(-0.27%)
Sep 25, 2019 8.939 9.036 8.939 9.006 284,273 +0.06(+0.68%)
Sep 24, 2019 9.036 9.091 8.945 8.945 418,974 -0.09(-0.94%)
Sep 23, 2019 8.976 9.067 8.976 9.030 367,251 +0.04(+0.41%)
Sep 20, 2019 9.030 9.103 8.945 8.994 2,324,685 -0.05(-0.61%)
Sep 19, 2019 9.031 9.100 9.006 9.049 486,329 +0.04(+0.40%)
Sep 18, 2019 9.031 9.037 8.958 9.012 449,531 +0.01(+0.07%)
Sep 17, 2019 9.073 9.073 8.949 9.006 551,516 -0.07(-0.80%)
Sep 16, 2019 9.187 9.187 9.043 9.079 703,318 -0.12(-1.31%)
Sep 13, 2019 9.169 9.271 9.157 9.199 532,007 +0.07(+0.73%)
Sep 12, 2019 9.157 9.205 9.091 9.133 624,013 -0.01(-0.13%)
Sep 11, 2019 9.018 9.157 9.000 9.145 849,674 +0.15(+1.67%)
Sep 10, 2019 8.802 9.018 8.747 8.994 882,735 +0.19(+2.19%)
Sep 09, 2019 8.639 8.820 8.633 8.802 744,808 +0.16(+1.88%)
Sep 06, 2019 8.699 8.741 8.609 8.639 611,185 -0.06(-0.69%)
Sep 05, 2019 8.603 8.790 8.603 8.699 772,339 +0.10(+1.12%)
Sep 04, 2019 8.585 8.669 8.573 8.603 531,625 +0.06(+0.71%)
Sep 03, 2019 8.446 8.570 8.338 8.543 745,571 +0.04(+0.42%)
Aug 30, 2019 8.530 8.549 8.446 8.506 825,316 -0.02(-0.28%)
Aug 29, 2019 8.615 8.615 8.494 8.530 628,857 -0.04(-0.42%)
Aug 28, 2019 8.615 8.615 8.518 8.567 647,173 -0.08(-0.91%)
Aug 27, 2019 8.838 8.856 8.567 8.645 1,211,537 -0.19(-2.11%)
Aug 26, 2019 8.874 8.874 8.753 8.832 484,740 -0.01(-0.14%)
Aug 23, 2019 8.970 9.006 8.838 8.844 669,947 -0.13(-1.48%)
Aug 22, 2019 8.952 9.028 8.853 8.976 664,374 +0.02(+0.27%)
Aug 21, 2019 9.103 9.157 8.952 8.952 786,177 -0.17(-1.91%)
Aug 20, 2019 9.037 9.204 9.037 9.127 717,314 +0.09(+0.99%)
Aug 19, 2019 9.079 9.121 9.014 9.037 704,771 +0.09(+1.00%)
Aug 16, 2019 8.829 8.975 8.811 8.948 560,408 +0.15(+1.70%)
Aug 15, 2019 8.829 8.850 8.727 8.799 509,666 -0.01(-0.07%)
Aug 14, 2019 9.234 9.240 8.793 8.805 1,134,249 -0.44(-4.77%)
Aug 13, 2019 9.252 9.330 9.216 9.246 499,462 -0.01(-0.06%)
Aug 12, 2019 9.318 9.330 9.198 9.252 420,220 -0.07(-0.70%)
Aug 09, 2019 9.467 9.485 9.306 9.318 510,620 -0.15(-1.58%)
Aug 08, 2019 9.282 9.503 9.163 9.467 787,084 +0.19(+2.06%)
Aug 07, 2019 9.324 9.354 9.139 9.276 842,180 -0.06(-0.64%)
Aug 06, 2019 9.485 9.509 9.282 9.336 765,830 -0.15(-1.57%)
Aug 05, 2019 9.598 9.625 9.348 9.485 882,599 -0.15(-1.55%)
Aug 02, 2019 9.700 9.747 9.568 9.634 698,540 -0.11(-1.16%)
Aug 01, 2019 9.670 9.813 9.658 9.747 937,038 +0.02(+0.25%)
Jul 31, 2019 9.914 9.920 9.412 9.723 2,893,454 -0.40(-3.95%)
Jul 30, 2019 10.09 10.15 10.09 10.12 513,852 -0.02(-0.18%)
Jul 29, 2019 10.09 10.18 10.09 10.14 331,086 +0.02(+0.24%)
Jul 26, 2019 10.13 10.16 10.11 10.12 300,739 -0.01(-0.12%)
Jul 25, 2019 10.29 10.33 10.05 10.13 449,356 -0.17(-1.62%)
Jul 24, 2019 10.34 10.34 10.25 10.30 527,600 -0.04(-0.40%)
Jul 23, 2019 10.29 10.35 10.27 10.34 448,470 +0.05(+0.52%)
Jul 22, 2019 10.20 10.28 10.17 10.28 450,685 +0.08(+0.82%)
Jul 19, 2019 10.30 10.33 10.20 10.20 556,049 -0.08(-0.75%)
Jul 18, 2019 10.21 10.28 10.15 10.28 693,881 +0.06(+0.58%)
Jul 17, 2019 10.15 10.24 10.11 10.22 576,756 +0.09(+0.87%)
Jul 16, 2019 9.989 10.14 9.965 10.13 643,203 +0.14(+1.42%)
Jul 15, 2019 9.918 9.995 9.900 9.989 524,022 +0.08(+0.77%)
Jul 12, 2019 9.889 9.948 9.889 9.912 248,661 +0.04(+0.36%)
Jul 11, 2019 9.847 9.906 9.806 9.877 424,997 +0.05(+0.48%)
Jul 10, 2019 9.847 9.859 9.794 9.830 460,107 +0.04(+0.42%)
Jul 09, 2019 9.747 9.800 9.741 9.788 326,093 +0.03(+0.30%)
Jul 08, 2019 9.753 9.841 9.720 9.759 566,254 -0.04(-0.42%)
Jul 05, 2019 9.741 9.812 9.701 9.800 292,024 +0.04(+0.42%)
Jul 03, 2019 9.706 9.788 9.701 9.759 249,338 +0.06(+0.61%)
Jul 02, 2019 9.800 9.818 9.682 9.700 372,425 -0.11(-1.14%)
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.