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

Dynex Capital (NY: DX )

11.84 +0.06 (+0.47%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 26, 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, 2018 9.592 9.592 9.240 9.256 428,360 -0.21(-2.20%)
Oct 30, 2018 9.368 9.512 9.336 9.464 153,665 +0.06(+0.68%)
Oct 29, 2018 9.352 9.511 9.352 9.400 178,470 +0.06(+0.68%)
Oct 26, 2018 9.352 9.384 9.216 9.336 200,483 -0.05(-0.51%)
Oct 25, 2018 9.352 9.440 9.288 9.384 259,907 +0.03(+0.34%)
Oct 24, 2018 9.272 9.400 9.272 9.352 163,190 +0.08(+0.86%)
Oct 23, 2018 9.288 9.368 9.208 9.272 201,729 -0.06(-0.68%)
Oct 22, 2018 9.320 9.432 9.288 9.336 194,955 +0.02(+0.17%)
Oct 19, 2018 9.400 9.464 9.272 9.320 300,819 -0.10(-1.02%)
Oct 18, 2018 9.496 9.512 9.368 9.416 197,142 -0.06(-0.67%)
Oct 17, 2018 9.528 9.568 9.448 9.480 179,784 -0.05(-0.50%)
Oct 16, 2018 9.432 9.542 9.400 9.528 276,065 +0.10(+1.02%)
Oct 15, 2018 9.400 9.528 9.384 9.432 293,914 +0.03(+0.34%)
Oct 12, 2018 9.560 9.592 9.368 9.400 346,921 -0.13(-1.34%)
Oct 11, 2018 9.672 9.728 9.528 9.528 322,631 -0.16(-1.65%)
Oct 10, 2018 9.752 9.864 9.688 9.688 261,246 -0.06(-0.66%)
Oct 09, 2018 9.752 9.808 9.720 9.752 260,957 +0.00(+0.00%)
Oct 08, 2018 9.624 9.784 9.624 9.752 160,378 +0.13(+1.33%)
Oct 05, 2018 9.656 9.720 9.608 9.624 246,773 -0.03(-0.33%)
Oct 04, 2018 9.832 9.880 9.656 9.656 372,926 -0.19(-1.95%)
Oct 03, 2018 9.880 9.942 9.832 9.848 258,580 -0.03(-0.32%)
Oct 02, 2018 9.975 9.991 9.880 9.880 398,417 -0.05(-0.48%)
Oct 01, 2018 9.990 9.990 9.912 9.928 545,530 +0.02(+0.16%)
Sep 28, 2018 9.865 9.928 9.850 9.912 367,146 +0.06(+0.63%)
Sep 27, 2018 9.850 9.896 9.834 9.850 150,188 +0.02(+0.16%)
Sep 26, 2018 9.834 9.865 9.819 9.834 196,450 +0.00(+0.00%)
Sep 25, 2018 9.928 9.935 9.834 9.834 210,007 -0.06(-0.63%)
Sep 24, 2018 9.943 9.974 9.881 9.896 204,074 -0.03(-0.31%)
Sep 21, 2018 9.928 10.01 9.896 9.928 816,747 +0.00(+0.00%)
Sep 20, 2018 9.912 9.959 9.850 9.928 212,546 +0.05(+0.47%)
Sep 19, 2018 9.943 9.943 9.865 9.881 241,421 -0.03(-0.31%)
Sep 18, 2018 9.943 9.959 9.865 9.912 293,588 -0.02(-0.16%)
Sep 17, 2018 9.990 10.02 9.881 9.928 258,274 +0.02(+0.16%)
Sep 14, 2018 9.959 9.959 9.881 9.912 236,547 -0.02(-0.16%)
Sep 13, 2018 9.974 10.02 9.928 9.928 248,476 -0.03(-0.31%)
Sep 12, 2018 9.974 9.974 9.865 9.959 240,463 -0.02(-0.16%)
Sep 11, 2018 9.990 10.02 9.943 9.974 175,698 -0.02(-0.16%)
Sep 10, 2018 10.10 10.10 9.974 9.990 153,559 -0.06(-0.62%)
Sep 07, 2018 10.10 10.11 10.04 10.05 154,157 -0.05(-0.46%)
Sep 06, 2018 10.08 10.14 10.07 10.10 224,958 +0.03(+0.31%)
Sep 05, 2018 9.943 10.11 9.943 10.07 187,343 +0.12(+1.25%)
Sep 04, 2018 9.943 10.03 9.928 9.943 228,614 -0.02(-0.16%)
Aug 31, 2018 9.959 9.959 9.959 0 -0.02(-0.16%)
Aug 30, 2018 9.974 10.01 9.935 9.974 148,850 +0.03(+0.31%)
Aug 29, 2018 9.943 9.974 9.912 9.943 202,434 +0.00(+0.00%)
Aug 28, 2018 9.974 9.974 9.928 9.943 254,757 -0.02(-0.16%)
Aug 27, 2018 9.928 9.982 9.928 9.959 325,094 +0.03(+0.31%)
Aug 24, 2018 9.928 9.974 9.896 9.928 112,641 +0.00(+0.00%)
Aug 23, 2018 9.959 9.990 9.928 9.928 139,672 -0.05(-0.47%)
Aug 22, 2018 10.01 10.04 9.943 9.974 185,164 -0.05(-0.46%)
Aug 21, 2018 9.943 10.04 9.943 10.02 107,156 +0.08(+0.78%)
Aug 20, 2018 9.974 9.990 9.912 9.943 235,008 -0.05(-0.47%)
Aug 17, 2018 9.943 10.01 9.881 9.990 151,325 +0.08(+0.78%)
Aug 16, 2018 9.803 9.943 9.803 9.912 126,267 +0.08(+0.79%)
Aug 15, 2018 9.788 9.865 9.772 9.834 238,969 +0.02(+0.16%)
Aug 14, 2018 9.788 9.834 9.772 9.819 122,868 +0.03(+0.32%)
Aug 13, 2018 9.803 9.819 9.710 9.788 164,489 -0.03(-0.32%)
Aug 10, 2018 9.865 9.865 9.788 9.819 154,672 -0.08(-0.78%)
Aug 09, 2018 9.834 9.912 9.819 9.896 150,933 +0.06(+0.63%)
Aug 08, 2018 9.834 9.842 9.788 9.834 148,183 +0.00(+0.00%)
Aug 07, 2018 9.865 9.943 9.788 9.834 203,300 -0.03(-0.31%)
Aug 06, 2018 9.990 9.990 9.834 9.865 282,100 -0.09(-0.94%)
Aug 03, 2018 10.11 10.16 9.959 9.959 322,283 -0.20(-1.99%)
Aug 02, 2018 10.13 10.60 10.13 10.16 499,787 -0.08(-0.76%)
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.