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

Dynex Capital (NY: DX )

12.96 +0.14 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2015 3.131 3.136 3.106 3.127 811,063 +0.00(+0.15%)
Nov 27, 2015 3.108 3.131 3.095 3.122 386,054 +0.02(+0.59%)
Nov 25, 2015 3.072 3.104 3.104 3.104 376,391 +0.02(+0.74%)
Nov 24, 2015 3.045 3.081 3.031 3.081 363,598 +0.02(+0.59%)
Nov 23, 2015 3.031 3.063 3.026 3.063 572,310 +0.02(+0.60%)
Nov 20, 2015 3.031 3.049 3.004 3.045 1,047,996 +0.02(+0.75%)
Nov 19, 2015 3.036 3.067 3.017 3.022 705,020 -0.03(-0.90%)
Nov 18, 2015 3.004 3.054 2.997 3.049 307,889 +0.05(+1.52%)
Nov 17, 2015 3.022 3.038 2.995 3.004 545,477 -0.01(-0.45%)
Nov 16, 2015 2.990 3.026 2.972 3.017 740,194 +0.00(+0.15%)
Nov 13, 2015 2.995 3.031 2.981 3.013 814,848 +0.00(+0.00%)
Nov 12, 2015 3.049 3.063 3.011 3.013 541,608 -0.04(-1.34%)
Nov 11, 2015 3.058 3.081 3.049 3.054 296,718 +0.00(+0.15%)
Nov 10, 2015 3.022 3.054 3.022 3.049 415,766 +0.03(+1.06%)
Nov 09, 2015 3.058 3.067 3.013 3.017 694,219 -0.05(-1.78%)
Nov 06, 2015 3.063 3.072 3.013 3.072 630,208 -0.01(-0.30%)
Nov 05, 2015 3.099 3.104 3.054 3.081 340,573 -0.03(-0.88%)
Nov 04, 2015 3.140 3.145 3.095 3.108 691,953 -0.02(-0.73%)
Nov 03, 2015 3.063 3.140 3.049 3.131 598,198 +0.05(+1.78%)
Nov 02, 2015 3.008 3.077 3.008 3.077 799,331 +0.06(+1.96%)
Oct 30, 2015 3.049 3.054 2.984 3.017 483,780 -0.02(-0.60%)
Oct 29, 2015 3.077 3.077 3.022 3.036 510,943 -0.04(-1.19%)
Oct 28, 2015 2.949 3.072 2.940 3.072 865,243 +0.13(+4.49%)
Oct 27, 2015 3.067 3.067 2.915 2.940 1,113,874 -0.12(-4.01%)
Oct 26, 2015 3.086 3.086 3.049 3.063 419,196 -0.02(-0.74%)
Oct 23, 2015 3.108 3.108 3.063 3.086 288,046 -0.01(-0.29%)
Oct 22, 2015 3.095 3.104 3.072 3.095 383,851 +0.02(+0.59%)
Oct 21, 2015 3.095 3.108 3.077 3.077 351,913 -0.02(-0.59%)
Oct 20, 2015 3.049 3.095 3.049 3.095 596,036 +0.04(+1.19%)
Oct 19, 2015 3.086 3.095 3.054 3.058 467,265 -0.04(-1.32%)
Oct 16, 2015 3.113 3.118 3.090 3.099 516,943 -0.01(-0.29%)
Oct 15, 2015 3.072 3.108 3.045 3.108 623,667 +0.04(+1.19%)
Oct 14, 2015 3.054 3.095 3.054 3.072 577,808 +0.01(+0.45%)
Oct 13, 2015 3.099 3.108 3.054 3.058 785,895 -0.05(-1.47%)
Oct 12, 2015 3.072 3.122 3.072 3.104 733,864 +0.03(+0.89%)
Oct 09, 2015 3.090 3.099 3.063 3.077 733,866 -0.00(-0.15%)
Oct 08, 2015 3.054 3.095 3.040 3.081 884,612 +0.03(+1.04%)
Oct 07, 2015 2.995 3.074 2.990 3.049 937,924 +0.06(+1.98%)
Oct 06, 2015 2.986 3.017 2.981 2.990 877,497 +0.01(+0.31%)
Oct 05, 2015 2.890 2.981 2.890 2.981 1,299,378 +0.10(+3.31%)
Oct 02, 2015 2.858 2.904 2.831 2.885 1,293,962 +0.25(+9.69%)
Oct 01, 2015 2.655 2.683 2.616 2.631 1,381,029 -0.02(-0.91%)
Sep 30, 2015 2.679 2.687 2.631 2.655 1,403,429 -0.02(-0.76%)
Sep 29, 2015 2.643 2.667 2.635 2.675 2,266,676 +0.03(+1.23%)
Sep 28, 2015 2.711 2.716 2.639 2.643 1,110,112 -0.07(-2.68%)
Sep 25, 2015 2.760 2.792 2.714 2.716 1,378,244 -0.05(-1.76%)
Sep 24, 2015 2.752 2.780 2.742 2.764 770,197 +0.01(+0.44%)
Sep 23, 2015 2.752 2.774 2.748 2.752 819,389 +0.00(+0.00%)
Sep 22, 2015 2.752 2.768 2.736 2.752 948,836 +0.00(+0.00%)
Sep 21, 2015 2.659 2.772 2.659 2.752 1,544,662 +0.09(+3.34%)
Sep 18, 2015 2.635 2.683 2.635 2.663 3,594,856 +0.01(+0.46%)
Sep 17, 2015 2.631 2.691 2.590 2.651 1,809,335 +0.03(+1.24%)
Sep 16, 2015 2.651 2.655 2.618 2.618 1,383,233 -0.04(-1.37%)
Sep 15, 2015 2.679 2.679 2.635 2.655 1,144,834 -0.01(-0.46%)
Sep 14, 2015 2.724 2.732 2.655 2.667 990,198 -0.05(-1.79%)
Sep 11, 2015 2.675 2.724 2.663 2.716 931,473 +0.04(+1.51%)
Sep 10, 2015 2.663 2.683 2.651 2.675 613,473 +0.01(+0.46%)
Sep 09, 2015 2.691 2.716 2.663 2.663 614,059 -0.03(-1.05%)
Sep 08, 2015 2.687 2.714 2.667 2.691 633,797 +0.02(+0.61%)
Sep 04, 2015 2.663 2.675 2.675 2.675 731,655 -0.01(-0.30%)
Sep 03, 2015 2.683 2.718 2.683 2.683 623,439 +0.01(+0.30%)
Sep 02, 2015 2.699 2.709 2.663 2.675 510,977 -0.00(-0.15%)
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.