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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 5.038 5.038 5.038 0 -0.05(-1.02%)
Dec 29, 2016 5.053 5.141 5.053 5.090 486,605 +0.02(+0.44%)
Dec 28, 2016 5.068 5.093 5.009 5.068 429,858 +0.34(+7.19%)
Dec 27, 2016 4.728 4.768 4.728 4.728 473,435 -0.02(-0.42%)
Dec 23, 2016 4.748 4.748 4.748 0 +0.01(+0.28%)
Dec 22, 2016 4.741 4.761 4.694 4.735 306,135 +0.00(+0.00%)
Dec 21, 2016 4.761 4.775 4.714 4.735 278,477 -0.02(-0.42%)
Dec 20, 2016 4.761 4.795 4.721 4.755 352,384 -0.01(-0.28%)
Dec 19, 2016 4.708 4.782 4.701 4.768 684,224 +0.05(+1.00%)
Dec 16, 2016 4.587 4.735 4.587 4.721 3,104,946 +0.14(+3.08%)
Dec 15, 2016 4.661 4.681 4.580 4.580 678,089 -0.10(-2.16%)
Dec 14, 2016 4.728 4.751 4.667 4.681 678,584 -0.02(-0.43%)
Dec 13, 2016 4.741 4.741 4.687 4.701 799,938 -0.04(-0.85%)
Dec 12, 2016 4.741 4.775 4.721 4.741 671,642 +0.01(+0.14%)
Dec 09, 2016 4.674 4.748 4.674 4.735 638,029 +0.05(+1.00%)
Dec 08, 2016 4.661 4.698 4.640 4.687 331,228 +0.03(+0.58%)
Dec 07, 2016 4.634 4.694 4.627 4.661 508,479 +0.03(+0.58%)
Dec 06, 2016 4.620 4.654 4.620 4.634 284,607 +0.01(+0.15%)
Dec 05, 2016 4.506 4.627 4.499 4.627 284,645 +0.12(+2.69%)
Dec 02, 2016 4.540 4.553 4.492 4.506 321,194 +0.00(+0.00%)
Dec 01, 2016 4.627 4.667 4.482 4.506 545,128 -0.14(-3.04%)
Nov 30, 2016 4.728 4.735 4.634 4.647 299,831 -0.09(-1.85%)
Nov 29, 2016 4.708 4.755 4.700 4.735 253,376 +0.04(+0.86%)
Nov 28, 2016 4.708 4.721 4.661 4.694 234,186 +0.00(+0.00%)
Nov 25, 2016 4.661 4.714 4.647 4.694 102,614 +0.04(+0.87%)
Nov 23, 2016 4.654 4.654 4.654 0 -0.05(-1.00%)
Nov 22, 2016 4.634 4.728 4.634 4.701 315,746 +0.07(+1.60%)
Nov 21, 2016 4.607 4.662 4.607 4.627 409,224 +0.03(+0.73%)
Nov 18, 2016 4.553 4.600 4.546 4.593 373,532 +0.03(+0.74%)
Nov 17, 2016 4.587 4.627 4.540 4.560 252,948 -0.01(-0.29%)
Nov 16, 2016 4.540 4.620 4.540 4.573 395,366 +0.03(+0.74%)
Nov 15, 2016 4.566 4.587 4.486 4.540 291,338 -0.02(-0.44%)
Nov 14, 2016 4.593 4.620 4.546 4.560 289,686 -0.02(-0.44%)
Nov 11, 2016 4.506 4.620 4.506 4.580 589,160 +0.07(+1.64%)
Nov 10, 2016 4.566 4.580 4.452 4.506 472,152 -0.03(-0.74%)
Nov 09, 2016 4.452 4.553 4.452 4.540 428,382 +0.02(+0.45%)
Nov 08, 2016 4.486 4.560 4.486 4.519 243,815 -0.01(-0.15%)
Nov 07, 2016 4.540 4.580 4.519 4.526 450,958 +0.03(+0.60%)
Nov 04, 2016 4.486 4.540 4.472 4.499 317,737 +0.03(+0.60%)
Nov 03, 2016 4.445 4.506 4.439 4.472 345,155 +0.05(+1.06%)
Nov 02, 2016 4.405 4.452 4.385 4.425 756,234 +0.04(+0.92%)
Nov 01, 2016 4.620 4.640 4.365 4.385 843,632 -0.24(-5.09%)
Oct 31, 2016 4.640 4.640 4.587 4.620 251,119 +0.01(+0.29%)
Oct 28, 2016 4.620 4.654 4.587 4.607 216,295 -0.01(-0.15%)
Oct 27, 2016 4.681 4.701 4.607 4.613 360,155 -0.07(-1.44%)
Oct 26, 2016 4.735 4.780 4.671 4.681 467,133 -0.07(-1.56%)
Oct 25, 2016 4.735 4.768 4.687 4.755 328,486 +0.02(+0.43%)
Oct 24, 2016 4.667 4.741 4.667 4.735 172,701 +0.06(+1.29%)
Oct 21, 2016 4.613 4.691 4.613 4.674 147,094 +0.03(+0.58%)
Oct 20, 2016 4.634 4.661 4.627 4.647 143,683 +0.01(+0.29%)
Oct 19, 2016 4.627 4.674 4.620 4.634 168,519 +0.01(+0.15%)
Oct 18, 2016 4.593 4.654 4.573 4.627 272,033 +0.05(+1.03%)
Oct 17, 2016 4.613 4.640 4.573 4.580 230,650 -0.03(-0.58%)
Oct 14, 2016 4.647 4.661 4.600 4.607 189,469 -0.03(-0.72%)
Oct 13, 2016 4.607 4.674 4.607 4.640 165,366 +0.01(+0.29%)
Oct 12, 2016 4.580 4.674 4.580 4.627 171,823 +0.04(+0.88%)
Oct 11, 2016 4.587 4.634 4.566 4.587 227,161 -0.02(-0.44%)
Oct 10, 2016 4.553 4.634 4.553 4.607 237,231 +0.04(+0.88%)
Oct 07, 2016 4.573 4.590 4.519 4.566 249,723 +0.02(+0.44%)
Oct 06, 2016 4.587 4.600 4.513 4.546 346,266 -0.04(-0.88%)
Oct 05, 2016 4.687 4.701 4.587 4.587 342,136 -0.08(-1.73%)
Oct 04, 2016 4.775 4.785 4.647 4.667 493,858 -0.11(-2.25%)
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.