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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 0.2929 0.2991 0.2917 0.2917 0 +0.00(+1.73%)
Jan 29, 2009 0.2888 0.2913 0.2867 0.2867 901,430 -0.00(-0.57%)
Jan 28, 2009 0.2900 0.2909 0.2884 0.2884 107,837 -0.00(-0.43%)
Jan 27, 2009 0.2929 0.2946 0.2880 0.2896 563,303 +0.00(+0.14%)
Jan 26, 2009 0.2888 0.2913 0.2851 0.2892 70,291 -0.00(-0.14%)
Jan 23, 2009 0.2814 0.2946 0.2814 0.2896 383,938 +0.00(+0.00%)
Jan 22, 2009 0.2892 0.2896 0.2880 0.2896 586,548 +0.00(+0.00%)
Jan 21, 2009 0.2904 0.2920 0.2896 0.2896 59,384 +0.00(+0.29%)
Jan 20, 2009 0.2904 0.2933 0.2867 0.2888 1,201,673 -0.00(-0.29%)
Jan 16, 2009 0.2896 0.2909 0.2880 0.2896 159,974 -0.00(-0.43%)
Jan 15, 2009 0.2970 0.2970 0.2871 0.2909 370,849 +0.00(+0.00%)
Jan 14, 2009 0.2888 0.2954 0.2863 0.2909 649,592 -0.00(-1.67%)
Jan 13, 2009 0.2847 0.3003 0.2826 0.2958 1,380,941 +0.01(+4.37%)
Jan 12, 2009 0.2888 0.2888 0.2822 0.2834 1,058,035 +0.00(+0.44%)
Jan 09, 2009 0.2950 0.2950 0.2772 0.2822 2,024,571 -0.01(-2.15%)
Jan 08, 2009 0.2913 0.2929 0.2867 0.2884 134,766 -0.00(-1.55%)
Jan 07, 2009 0.2929 0.2929 0.2834 0.2929 186,636 +0.00(+0.06%)
Jan 06, 2009 0.2929 0.2954 0.2900 0.2928 1,306,577 +0.00(+1.37%)
Jan 05, 2009 0.2909 0.2925 0.2867 0.2888 203,603 -0.01(-2.10%)
Jan 02, 2009 0.2913 0.2950 0.2735 0.2950 0 +0.03(+9.33%)
Jan 01, 2009 0.2723 0.2723 0.2694 0.2698 0 +0.00(+0.00%)
Dec 31, 2008 0.2723 0.2723 0.2694 0.2698 1,837,716 -0.00(-1.36%)
Dec 30, 2008 0.2781 0.2822 0.2735 0.2735 1,458,722 -0.00(-1.78%)
Dec 29, 2008 0.2789 0.2789 0.2731 0.2785 1,109,251 +0.00(+0.75%)
Dec 26, 2008 0.2859 0.2859 0.2723 0.2764 1,014,988 -0.01(-3.18%)
Dec 24, 2008 0.2727 0.2855 0.2727 0.2855 446,376 +0.01(+4.85%)
Dec 23, 2008 0.2830 0.2851 0.2723 0.2723 910,762 -0.01(-3.51%)
Dec 22, 2008 0.2888 0.2888 0.2801 0.2822 746,546 +0.00(+0.59%)
Dec 19, 2008 0.2991 0.2991 0.2805 0.2805 638,515 -0.00(-0.29%)
Dec 18, 2008 0.2826 0.2888 0.2814 0.2814 678,678 +0.02(+8.26%)
Dec 17, 2008 0.2603 0.2640 0.2551 0.2599 501,425 -0.00(-0.29%)
Dec 16, 2008 0.2454 0.2800 0.2443 0.2607 1,089,769 +0.02(+6.70%)
Dec 15, 2008 0.2462 0.2510 0.2428 0.2443 493,841 -0.00(-1.94%)
Dec 12, 2008 0.2447 0.2491 0.2421 0.2491 174,806 +0.00(+1.98%)
Dec 11, 2008 0.2454 0.2473 0.2428 0.2443 646,783 -0.00(-0.45%)
Dec 10, 2008 0.2380 0.2476 0.2357 0.2454 1,726,709 +0.01(+4.27%)
Dec 09, 2008 0.2387 0.2391 0.2331 0.2354 1,331,216 -0.00(-1.56%)
Dec 08, 2008 0.2428 0.2428 0.2387 0.2391 1,400,977 +0.00(+0.00%)
Dec 05, 2008 0.2268 0.2398 0.2268 0.2391 1,411,896 +0.01(+3.88%)
Dec 04, 2008 0.2276 0.2346 0.2250 0.2302 548,622 +0.00(+0.98%)
Dec 03, 2008 0.2268 0.2294 0.2257 0.2279 137,155 +0.00(+0.49%)
Dec 02, 2008 0.2250 0.2309 0.2242 0.2268 512,800 -0.00(-0.65%)
Dec 01, 2008 0.2413 0.2413 0.2283 0.2283 245,212 -0.01(-5.68%)
Nov 28, 2008 0.2410 0.2443 0.2410 0.2421 594,341 +0.00(+0.62%)
Nov 26, 2008 0.2339 0.2436 0.2339 0.2406 558,331 +0.01(+2.54%)
Nov 25, 2008 0.2317 0.2395 0.2317 0.2346 307,901 +0.01(+2.77%)
Nov 24, 2008 0.2160 0.2283 0.2153 0.2283 449,117 +0.01(+5.14%)
Nov 21, 2008 0.2153 0.2205 0.2153 0.2172 601,145 -0.00(-0.17%)
Nov 20, 2008 0.2224 0.2224 0.2157 0.2175 397,859 -0.01(-2.99%)
Nov 19, 2008 0.2276 0.2276 0.2186 0.2242 532,486 -0.00(-1.79%)
Nov 18, 2008 0.2276 0.2305 0.2231 0.2283 492,146 +0.00(+0.16%)
Nov 17, 2008 0.2320 0.2320 0.2250 0.2279 400,306 -0.00(-1.92%)
Nov 14, 2008 0.2473 0.2473 0.2324 0.2324 0 -0.01(-5.30%)
Nov 13, 2008 0.2462 0.2502 0.2417 0.2454 373,816 -0.00(-1.20%)
Nov 12, 2008 0.2499 0.2506 0.2473 0.2484 104,883 -0.00(-0.89%)
Nov 11, 2008 0.2521 0.2595 0.2443 0.2506 623,574 -0.00(-0.88%)
Nov 10, 2008 0.2540 0.2540 0.2462 0.2529 559,890 -0.00(-0.15%)
Nov 07, 2008 0.2555 0.2555 0.2529 0.2532 128,442 +0.00(+0.00%)
Nov 06, 2008 0.2584 0.2607 0.2532 0.2532 715,764 -0.01(-2.01%)
Nov 05, 2008 0.2577 0.2592 0.2558 0.2584 77,990 -0.00(-0.14%)
Nov 04, 2008 0.2543 0.2603 0.2543 0.2588 288,242 +0.01(+2.35%)
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.