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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2020 11.05 11.14 10.71 10.77 594,846 -0.30(-2.73%)
Oct 29, 2020 10.93 11.13 10.76 11.07 960,479 +0.20(+1.81%)
Oct 28, 2020 10.57 10.96 10.52 10.88 1,097,346 +0.36(+3.37%)
Oct 27, 2020 10.42 10.60 10.36 10.52 447,878 +0.15(+1.46%)
Oct 26, 2020 10.46 10.47 10.19 10.37 442,768 -0.16(-1.56%)
Oct 23, 2020 10.50 10.64 10.42 10.54 414,202 +0.09(+0.82%)
Oct 22, 2020 10.44 10.52 10.36 10.45 311,485 +0.06(+0.57%)
Oct 21, 2020 10.40 10.47 10.29 10.39 372,685 +0.01(+0.06%)
Oct 20, 2020 10.46 10.53 10.37 10.38 400,895 -0.01(-0.13%)
Oct 19, 2020 10.57 10.57 10.39 10.40 466,382 -0.05(-0.44%)
Oct 16, 2020 10.40 10.51 10.35 10.44 240,233 +0.02(+0.19%)
Oct 15, 2020 10.46 10.51 10.38 10.42 270,855 -0.08(-0.81%)
Oct 14, 2020 10.44 10.54 10.41 10.51 473,713 +0.06(+0.56%)
Oct 13, 2020 10.42 10.50 10.40 10.45 203,431 -0.03(-0.31%)
Oct 12, 2020 10.49 10.53 10.38 10.48 241,556 -0.01(-0.12%)
Oct 09, 2020 10.69 10.70 10.46 10.50 346,782 -0.12(-1.11%)
Oct 08, 2020 10.36 10.66 10.35 10.61 516,471 +0.32(+3.11%)
Oct 07, 2020 10.31 10.35 10.21 10.29 363,955 +0.07(+0.70%)
Oct 06, 2020 10.27 10.48 10.20 10.22 397,015 -0.03(-0.32%)
Oct 05, 2020 10.20 10.29 10.17 10.25 290,702 +0.08(+0.77%)
Oct 02, 2020 9.771 10.21 9.771 10.18 473,874 +0.20(+2.03%)
Oct 01, 2020 9.941 9.973 9.804 9.973 384,733 +0.05(+0.53%)
Sep 30, 2020 9.915 10.06 9.869 9.921 288,157 +0.01(+0.07%)
Sep 29, 2020 10.19 10.21 9.836 9.915 409,422 -0.27(-2.63%)
Sep 28, 2020 9.993 10.30 9.993 10.18 480,515 +0.22(+2.23%)
Sep 25, 2020 9.823 9.986 9.778 9.960 375,451 +0.09(+0.93%)
Sep 24, 2020 9.973 10.02 9.471 9.869 1,332,516 -0.15(-1.50%)
Sep 23, 2020 10.27 10.36 10.01 10.02 967,125 -0.20(-1.91%)
Sep 22, 2020 10.31 10.36 10.17 10.21 485,823 -0.03(-0.25%)
Sep 21, 2020 10.42 10.42 10.15 10.24 722,296 -0.29(-2.76%)
Sep 18, 2020 10.42 10.56 10.31 10.53 1,444,710 +0.19(+1.88%)
Sep 17, 2020 10.33 10.50 10.21 10.34 620,503 -0.05(-0.50%)
Sep 16, 2020 10.25 10.45 10.21 10.39 383,658 +0.19(+1.90%)
Sep 15, 2020 10.21 10.30 10.16 10.20 255,010 +0.01(+0.13%)
Sep 14, 2020 9.962 10.20 9.852 10.18 571,557 +0.34(+3.42%)
Sep 11, 2020 10.03 10.05 9.730 9.846 856,994 -0.17(-1.68%)
Sep 10, 2020 10.21 10.21 9.995 10.01 564,750 -0.17(-1.65%)
Sep 09, 2020 10.18 10.32 10.17 10.18 362,694 +0.09(+0.90%)
Sep 08, 2020 10.00 10.21 9.852 10.09 498,276 +0.07(+0.71%)
Sep 04, 2020 10.04 10.15 9.755 10.02 431,589 +0.00(+0.00%)
Sep 03, 2020 10.20 10.25 9.982 10.02 324,676 -0.17(-1.71%)
Sep 02, 2020 10.29 10.31 10.10 10.20 314,480 -0.07(-0.69%)
Sep 01, 2020 10.28 10.36 10.18 10.27 281,537 +0.02(+0.19%)
Aug 31, 2020 10.34 10.34 10.16 10.25 422,436 -0.09(-0.88%)
Aug 28, 2020 10.24 10.36 10.16 10.34 390,779 +0.16(+1.52%)
Aug 27, 2020 10.23 10.40 10.07 10.18 408,664 -0.12(-1.13%)
Aug 26, 2020 10.36 10.36 10.25 10.30 366,059 -0.05(-0.44%)
Aug 25, 2020 10.48 10.54 10.14 10.34 526,268 -0.10(-0.93%)
Aug 24, 2020 10.25 10.51 10.16 10.44 440,650 +0.25(+2.41%)
Aug 21, 2020 10.31 10.32 10.16 10.20 384,287 -0.09(-0.88%)
Aug 20, 2020 10.24 10.43 10.17 10.29 382,101 +0.01(+0.13%)
Aug 19, 2020 10.25 10.37 10.19 10.27 545,945 +0.03(+0.25%)
Aug 18, 2020 10.27 10.32 10.16 10.25 421,150 -0.02(-0.19%)
Aug 17, 2020 10.43 10.47 10.23 10.27 613,740 -0.02(-0.19%)
Aug 14, 2020 10.06 10.32 9.952 10.29 398,965 +0.22(+2.23%)
Aug 13, 2020 9.779 10.15 9.779 10.06 876,799 +0.26(+2.62%)
Aug 12, 2020 9.811 9.946 9.713 9.805 408,243 -0.01(-0.07%)
Aug 11, 2020 10.09 10.23 9.740 9.811 452,302 -0.19(-1.86%)
Aug 10, 2020 9.888 10.16 9.843 9.997 479,382 +0.15(+1.56%)
Aug 07, 2020 9.657 9.843 9.586 9.843 356,264 +0.15(+1.59%)
Aug 06, 2020 9.792 9.901 9.667 9.689 259,299 -0.04(-0.40%)
Aug 05, 2020 9.644 9.811 9.644 9.728 380,345 +0.13(+1.34%)
Aug 04, 2020 9.734 9.772 9.413 9.599 501,490 -0.19(-1.97%)
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.