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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 9.761 9.858 9.713 9.745 286,371 -0.03(-0.33%)
Nov 29, 2018 9.697 9.826 9.697 9.777 370,015 +0.06(+0.67%)
Nov 28, 2018 9.632 9.729 9.600 9.713 476,318 +0.08(+0.84%)
Nov 27, 2018 9.680 9.713 9.616 9.632 148,915 -0.06(-0.67%)
Nov 26, 2018 9.697 9.745 9.664 9.697 246,067 +0.00(+0.00%)
Nov 23, 2018 9.616 9.745 9.616 9.697 68,932 +0.06(+0.67%)
Nov 21, 2018 9.632 9.632 9.632 0 -0.02(-0.17%)
Nov 20, 2018 9.616 9.680 9.535 9.648 297,434 -0.02(-0.17%)
Nov 19, 2018 9.713 9.745 9.648 9.664 172,107 -0.03(-0.33%)
Nov 16, 2018 9.664 9.713 9.600 9.697 245,408 +0.00(+0.00%)
Nov 15, 2018 9.745 9.745 9.616 9.697 175,402 -0.08(-0.83%)
Nov 14, 2018 9.842 9.842 9.745 9.777 189,711 -0.05(-0.49%)
Nov 13, 2018 9.713 9.842 9.697 9.826 276,134 +0.11(+1.16%)
Nov 12, 2018 9.777 9.818 9.697 9.713 168,688 -0.05(-0.50%)
Nov 09, 2018 9.745 9.761 9.680 9.761 626,824 +0.03(+0.33%)
Nov 08, 2018 9.761 9.761 9.672 9.729 142,087 -0.03(-0.33%)
Nov 07, 2018 9.713 9.761 9.616 9.761 266,000 +0.08(+0.83%)
Nov 06, 2018 9.664 9.729 9.632 9.680 351,295 +0.02(+0.17%)
Nov 05, 2018 9.616 9.680 9.583 9.664 260,507 +0.05(+0.50%)
Nov 02, 2018 9.616 9.672 9.543 9.616 283,834 +0.05(+0.51%)
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.