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, 2018 9.798 9.798 9.439 9.455 419,331 -0.21(-2.20%)
Oct 30, 2018 9.570 9.717 9.537 9.668 150,426 +0.07(+0.68%)
Oct 29, 2018 9.553 9.716 9.553 9.602 174,709 +0.07(+0.68%)
Oct 26, 2018 9.553 9.586 9.415 9.537 196,258 -0.05(-0.51%)
Oct 25, 2018 9.553 9.643 9.488 9.586 254,429 +0.03(+0.34%)
Oct 24, 2018 9.472 9.602 9.472 9.553 159,750 +0.08(+0.86%)
Oct 23, 2018 9.488 9.570 9.406 9.472 197,478 -0.07(-0.68%)
Oct 22, 2018 9.521 9.635 9.488 9.537 190,846 +0.02(+0.17%)
Oct 19, 2018 9.602 9.668 9.472 9.521 294,479 -0.10(-1.02%)
Oct 18, 2018 9.700 9.717 9.570 9.619 192,987 -0.07(-0.67%)
Oct 17, 2018 9.733 9.774 9.651 9.684 175,994 -0.05(-0.50%)
Oct 16, 2018 9.635 9.747 9.602 9.733 270,247 +0.10(+1.02%)
Oct 15, 2018 9.602 9.733 9.586 9.635 287,720 +0.03(+0.34%)
Oct 12, 2018 9.766 9.798 9.570 9.602 339,609 -0.13(-1.34%)
Oct 11, 2018 9.880 9.937 9.733 9.733 315,831 -0.16(-1.65%)
Oct 10, 2018 9.962 10.08 9.896 9.896 255,740 -0.07(-0.66%)
Oct 09, 2018 9.962 10.02 9.929 9.962 255,457 +0.00(+0.00%)
Oct 08, 2018 9.831 9.994 9.831 9.962 156,998 +0.13(+1.33%)
Oct 05, 2018 9.864 9.929 9.815 9.831 241,572 -0.03(-0.33%)
Oct 04, 2018 10.04 10.09 9.864 9.864 365,066 -0.20(-1.95%)
Oct 03, 2018 10.09 10.16 10.04 10.06 253,130 -0.03(-0.32%)
Oct 02, 2018 10.19 10.21 10.09 10.09 390,020 -0.05(-0.48%)
Oct 01, 2018 10.20 10.20 10.13 10.14 534,032 +0.02(+0.16%)
Sep 28, 2018 10.08 10.14 10.06 10.13 359,408 +0.06(+0.63%)
Sep 27, 2018 10.06 10.11 10.05 10.06 147,022 +0.02(+0.16%)
Sep 26, 2018 10.05 10.08 10.03 10.05 192,310 +0.00(+0.00%)
Sep 25, 2018 10.14 10.15 10.05 10.05 205,581 -0.06(-0.63%)
Sep 24, 2018 10.16 10.19 10.09 10.11 199,772 -0.03(-0.31%)
Sep 21, 2018 10.14 10.22 10.11 10.14 799,533 +0.00(+0.00%)
Sep 20, 2018 10.13 10.17 10.06 10.14 208,066 +0.05(+0.47%)
Sep 19, 2018 10.16 10.16 10.08 10.09 236,333 -0.03(-0.31%)
Sep 18, 2018 10.16 10.17 10.08 10.13 287,400 -0.02(-0.16%)
Sep 17, 2018 10.20 10.24 10.09 10.14 252,831 +0.02(+0.16%)
Sep 14, 2018 10.17 10.17 10.09 10.13 231,561 -0.02(-0.16%)
Sep 13, 2018 10.19 10.24 10.14 10.14 243,239 -0.03(-0.31%)
Sep 12, 2018 10.19 10.19 10.08 10.17 235,395 -0.02(-0.16%)
Sep 11, 2018 10.20 10.24 10.16 10.19 171,995 -0.02(-0.15%)
Sep 10, 2018 10.32 10.32 10.19 10.20 150,323 -0.06(-0.62%)
Sep 07, 2018 10.32 10.33 10.25 10.27 150,908 -0.05(-0.46%)
Sep 06, 2018 10.30 10.36 10.28 10.32 220,217 +0.03(+0.31%)
Sep 05, 2018 10.16 10.32 10.16 10.28 183,394 +0.13(+1.25%)
Sep 04, 2018 10.16 10.24 10.14 10.16 223,796 -0.02(-0.16%)
Aug 31, 2018 10.17 10.17 10.17 0 -0.02(-0.16%)
Aug 30, 2018 10.19 10.22 10.15 10.19 145,712 +0.03(+0.31%)
Aug 29, 2018 10.16 10.19 10.13 10.16 198,167 +0.00(+0.00%)
Aug 28, 2018 10.19 10.19 10.14 10.16 249,387 -0.02(-0.16%)
Aug 27, 2018 10.14 10.20 10.14 10.17 318,242 +0.03(+0.31%)
Aug 24, 2018 10.14 10.19 10.11 10.14 110,267 +0.00(+0.00%)
Aug 23, 2018 10.17 10.20 10.14 10.14 136,728 -0.05(-0.47%)
Aug 22, 2018 10.22 10.25 10.16 10.19 181,261 -0.05(-0.47%)
Aug 21, 2018 10.16 10.25 10.16 10.24 104,898 +0.08(+0.78%)
Aug 20, 2018 10.19 10.20 10.13 10.16 230,054 -0.05(-0.47%)
Aug 17, 2018 10.16 10.22 10.09 10.20 148,136 +0.08(+0.78%)
Aug 16, 2018 10.01 10.16 10.01 10.13 123,605 +0.08(+0.79%)
Aug 15, 2018 9.998 10.08 9.983 10.05 233,932 +0.02(+0.16%)
Aug 14, 2018 9.998 10.05 9.983 10.03 120,279 +0.03(+0.32%)
Aug 13, 2018 10.01 10.03 9.919 9.998 161,022 -0.03(-0.32%)
Aug 10, 2018 10.08 10.08 9.998 10.03 151,412 -0.08(-0.78%)
Aug 09, 2018 10.05 10.13 10.03 10.11 147,752 +0.06(+0.63%)
Aug 08, 2018 10.05 10.05 9.998 10.05 145,060 +0.00(+0.00%)
Aug 07, 2018 10.08 10.16 9.998 10.05 199,015 -0.03(-0.32%)
Aug 06, 2018 10.20 10.20 10.05 10.08 276,154 -0.10(-0.94%)
Aug 03, 2018 10.33 10.38 10.17 10.17 315,490 -0.21(-1.99%)
Aug 02, 2018 10.35 10.82 10.35 10.38 489,253 -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.