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

Dynex Capital (NY: DX )

11.94 +0.08 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Dec 31, 2019 10.62 10.66 10.58 10.60 163,210 -0.02(-0.24%)
Dec 30, 2019 10.68 10.72 10.60 10.62 255,525 -0.06(-0.59%)
Dec 27, 2019 10.69 10.73 10.65 10.68 308,357 +0.02(+0.18%)
Dec 26, 2019 10.65 10.73 10.64 10.67 396,978 +0.02(+0.18%)
Dec 24, 2019 10.57 10.68 10.55 10.65 144,827 +0.07(+0.71%)
Dec 23, 2019 10.60 10.61 10.53 10.57 294,462 -0.03(-0.24%)
Dec 20, 2019 10.63 10.63 10.57 10.60 1,270,515 -0.04(-0.35%)
Dec 19, 2019 10.62 10.68 10.59 10.63 618,195 +0.02(+0.23%)
Dec 18, 2019 10.63 10.66 10.55 10.61 435,712 -0.02(-0.18%)
Dec 17, 2019 10.49 10.63 10.49 10.63 522,058 +0.15(+1.42%)
Dec 16, 2019 10.55 10.60 10.48 10.48 473,390 +0.00(+0.00%)
Dec 13, 2019 10.44 10.50 10.39 10.48 290,597 +0.04(+0.36%)
Dec 12, 2019 10.44 10.45 10.36 10.44 391,136 +0.00(+0.00%)
Dec 11, 2019 10.45 10.45 10.38 10.44 247,567 -0.01(-0.12%)
Dec 10, 2019 10.41 10.45 10.40 10.45 254,885 +0.03(+0.30%)
Dec 09, 2019 10.47 10.48 10.40 10.42 283,002 -0.04(-0.41%)
Dec 06, 2019 10.47 10.49 10.43 10.47 246,411 +0.04(+0.36%)
Dec 05, 2019 10.44 10.45 10.38 10.43 231,770 -0.01(-0.12%)
Dec 04, 2019 10.46 10.51 10.44 10.44 275,382 -0.05(-0.47%)
Dec 03, 2019 10.47 10.51 10.40 10.49 323,460 +0.01(+0.06%)
Dec 02, 2019 10.53 10.57 10.43 10.49 357,999 +0.01(+0.12%)
Nov 29, 2019 10.47 10.52 10.43 10.47 273,019 +0.01(+0.06%)
Nov 27, 2019 10.44 10.50 10.42 10.47 375,906 +0.07(+0.72%)
Nov 26, 2019 10.39 10.62 10.36 10.39 1,183,029 +0.11(+1.02%)
Nov 25, 2019 10.21 10.29 10.17 10.29 319,083 +0.11(+1.10%)
Nov 22, 2019 10.13 10.19 10.11 10.18 289,791 +0.07(+0.68%)
Nov 21, 2019 10.21 10.21 10.08 10.11 249,254 -0.05(-0.49%)
Nov 20, 2019 10.15 10.20 10.11 10.16 444,960 -0.02(-0.18%)
Nov 19, 2019 10.20 10.26 10.17 10.18 303,371 -0.02(-0.24%)
Nov 18, 2019 10.16 10.27 10.14 10.20 400,989 +0.04(+0.36%)
Nov 15, 2019 10.12 10.19 10.08 10.16 340,941 +0.07(+0.67%)
Nov 14, 2019 10.05 10.18 10.05 10.10 357,373 +0.04(+0.37%)
Nov 13, 2019 9.961 10.07 9.954 10.06 268,012 +0.07(+0.74%)
Nov 12, 2019 10.00 10.06 9.948 9.985 361,655 -0.02(-0.25%)
Nov 11, 2019 9.954 10.06 9.930 10.01 361,598 +0.05(+0.49%)
Nov 08, 2019 9.973 9.998 9.905 9.961 305,138 -0.01(-0.12%)
Nov 07, 2019 9.973 9.985 9.862 9.973 345,721 +0.02(+0.19%)
Nov 06, 2019 9.856 9.967 9.801 9.954 342,297 +0.09(+0.93%)
Nov 05, 2019 9.967 9.973 9.819 9.862 375,394 -0.10(-1.05%)
Nov 04, 2019 10.06 10.07 9.936 9.967 375,732 -0.07(-0.67%)
Nov 01, 2019 9.991 10.11 9.979 10.03 535,091 +0.10(+1.05%)
Oct 31, 2019 9.524 9.936 9.524 9.930 1,541,636 +0.42(+4.46%)
Oct 30, 2019 9.457 9.506 9.408 9.506 409,830 +0.04(+0.45%)
Oct 29, 2019 9.365 9.463 9.315 9.463 286,858 +0.09(+0.92%)
Oct 28, 2019 9.365 9.405 9.334 9.377 287,880 +0.04(+0.39%)
Oct 25, 2019 9.358 9.408 9.334 9.340 213,515 -0.02(-0.26%)
Oct 24, 2019 9.537 9.537 9.352 9.365 372,002 -0.17(-1.74%)
Oct 23, 2019 9.475 9.561 9.438 9.530 256,616 +0.03(+0.32%)
Oct 22, 2019 9.512 9.512 9.414 9.500 234,403 +0.00(+0.00%)
Oct 21, 2019 9.469 9.543 9.448 9.500 513,598 +0.04(+0.39%)
Oct 18, 2019 9.377 9.512 9.377 9.463 254,689 +0.06(+0.59%)
Oct 17, 2019 9.402 9.456 9.347 9.408 457,019 +0.07(+0.72%)
Oct 16, 2019 9.322 9.395 9.292 9.341 386,503 +0.06(+0.66%)
Oct 15, 2019 9.158 9.371 9.158 9.280 668,647 +0.08(+0.86%)
Oct 14, 2019 9.189 9.237 9.131 9.201 310,031 -0.01(-0.07%)
Oct 11, 2019 9.158 9.237 9.152 9.207 405,250 +0.11(+1.20%)
Oct 10, 2019 9.024 9.128 9.024 9.097 271,207 +0.10(+1.15%)
Oct 09, 2019 9.055 9.061 8.994 8.994 288,150 -0.01(-0.07%)
Oct 08, 2019 9.012 9.055 8.976 9.000 216,994 -0.05(-0.54%)
Oct 07, 2019 8.969 9.103 8.966 9.049 530,919 +0.07(+0.81%)
Oct 04, 2019 8.921 9.003 8.903 8.976 236,971 +0.03(+0.34%)
Oct 03, 2019 8.896 8.994 8.866 8.945 213,952 +0.01(+0.14%)
Oct 02, 2019 8.909 8.951 8.848 8.933 287,037 +0.00(+0.00%)
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.