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

Dynex Capital (NY: DX )

11.80 +0.02 (+0.17%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 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 10.51 10.54 10.46 10.48 164,991 -0.02(-0.24%)
Dec 30, 2019 10.57 10.61 10.49 10.51 258,314 -0.06(-0.59%)
Dec 27, 2019 10.58 10.61 10.53 10.57 311,723 +0.02(+0.18%)
Dec 26, 2019 10.54 10.62 10.53 10.55 401,311 +0.02(+0.18%)
Dec 24, 2019 10.45 10.56 10.44 10.53 146,408 +0.07(+0.71%)
Dec 23, 2019 10.48 10.49 10.41 10.46 297,677 -0.02(-0.24%)
Dec 20, 2019 10.52 10.52 10.45 10.48 1,284,383 -0.04(-0.35%)
Dec 19, 2019 10.51 10.57 10.47 10.52 624,943 +0.02(+0.23%)
Dec 18, 2019 10.52 10.54 10.44 10.50 440,468 -0.02(-0.18%)
Dec 17, 2019 10.37 10.52 10.37 10.51 527,756 +0.15(+1.42%)
Dec 16, 2019 10.44 10.48 10.37 10.37 478,557 +0.00(+0.00%)
Dec 13, 2019 10.33 10.39 10.28 10.37 293,769 +0.04(+0.36%)
Dec 12, 2019 10.32 10.34 10.24 10.33 395,405 +0.00(+0.00%)
Dec 11, 2019 10.34 10.34 10.27 10.33 250,269 -0.01(-0.12%)
Dec 10, 2019 10.29 10.34 10.29 10.34 257,667 +0.03(+0.30%)
Dec 09, 2019 10.35 10.37 10.29 10.31 286,091 -0.04(-0.41%)
Dec 06, 2019 10.35 10.37 10.32 10.35 249,101 +0.04(+0.36%)
Dec 05, 2019 10.32 10.34 10.27 10.32 234,300 -0.01(-0.12%)
Dec 04, 2019 10.35 10.40 10.32 10.33 278,388 -0.05(-0.47%)
Dec 03, 2019 10.36 10.40 10.29 10.38 326,990 +0.01(+0.06%)
Dec 02, 2019 10.42 10.45 10.32 10.37 361,907 +0.01(+0.12%)
Nov 29, 2019 10.35 10.40 10.31 10.36 276,000 +0.01(+0.06%)
Nov 27, 2019 10.32 10.38 10.31 10.35 380,009 +0.07(+0.72%)
Nov 26, 2019 10.27 10.51 10.25 10.28 1,195,942 +0.10(+1.02%)
Nov 25, 2019 10.10 10.18 10.06 10.18 322,566 +0.11(+1.10%)
Nov 22, 2019 10.02 10.08 10.00 10.07 292,954 +0.07(+0.68%)
Nov 21, 2019 10.10 10.10 9.974 9.999 251,975 -0.05(-0.49%)
Nov 20, 2019 10.04 10.09 9.999 10.05 449,817 -0.02(-0.18%)
Nov 19, 2019 10.09 10.15 10.06 10.07 306,682 -0.02(-0.24%)
Nov 18, 2019 10.05 10.16 10.03 10.09 405,366 +0.04(+0.36%)
Nov 15, 2019 10.01 10.08 9.968 10.05 344,663 +0.07(+0.67%)
Nov 14, 2019 9.938 10.07 9.938 9.987 361,274 +0.04(+0.37%)
Nov 13, 2019 9.853 9.962 9.847 9.950 270,938 +0.07(+0.74%)
Nov 12, 2019 9.896 9.947 9.841 9.877 365,603 -0.02(-0.25%)
Nov 11, 2019 9.847 9.956 9.823 9.902 365,545 +0.05(+0.49%)
Nov 08, 2019 9.865 9.890 9.798 9.853 308,469 -0.01(-0.12%)
Nov 07, 2019 9.865 9.877 9.756 9.865 349,495 +0.02(+0.19%)
Nov 06, 2019 9.750 9.859 9.695 9.847 346,033 +0.09(+0.93%)
Nov 05, 2019 9.859 9.865 9.713 9.756 379,491 -0.10(-1.05%)
Nov 04, 2019 9.950 9.962 9.829 9.859 379,833 -0.07(-0.67%)
Nov 01, 2019 9.883 10.01 9.871 9.926 540,932 +0.10(+1.05%)
Oct 31, 2019 9.422 9.829 9.422 9.823 1,558,463 +0.42(+4.46%)
Oct 30, 2019 9.355 9.403 9.306 9.403 414,303 +0.04(+0.45%)
Oct 29, 2019 9.263 9.361 9.215 9.361 289,989 +0.09(+0.92%)
Oct 28, 2019 9.263 9.303 9.233 9.276 291,022 +0.04(+0.39%)
Oct 25, 2019 9.257 9.306 9.233 9.239 215,846 -0.02(-0.26%)
Oct 24, 2019 9.434 9.434 9.251 9.263 376,063 -0.16(-1.74%)
Oct 23, 2019 9.373 9.458 9.336 9.428 259,417 +0.03(+0.32%)
Oct 22, 2019 9.409 9.409 9.312 9.397 236,962 +0.00(+0.00%)
Oct 21, 2019 9.367 9.440 9.346 9.397 519,204 +0.04(+0.39%)
Oct 18, 2019 9.276 9.409 9.276 9.361 257,469 +0.05(+0.59%)
Oct 17, 2019 9.300 9.354 9.246 9.306 462,007 +0.07(+0.72%)
Oct 16, 2019 9.222 9.294 9.192 9.240 390,722 +0.06(+0.66%)
Oct 15, 2019 9.059 9.270 9.059 9.180 675,945 +0.08(+0.86%)
Oct 14, 2019 9.089 9.137 9.032 9.101 313,415 -0.01(-0.07%)
Oct 11, 2019 9.059 9.137 9.053 9.107 409,673 +0.11(+1.20%)
Oct 10, 2019 8.927 9.029 8.927 8.999 274,167 +0.10(+1.15%)
Oct 09, 2019 8.957 8.963 8.897 8.897 291,295 -0.01(-0.07%)
Oct 08, 2019 8.915 8.957 8.879 8.903 219,363 -0.05(-0.54%)
Oct 07, 2019 8.873 9.005 8.870 8.951 536,714 +0.07(+0.81%)
Oct 04, 2019 8.824 8.906 8.806 8.879 239,557 +0.03(+0.34%)
Oct 03, 2019 8.800 8.897 8.770 8.849 216,288 +0.01(+0.14%)
Oct 02, 2019 8.812 8.855 8.752 8.837 290,170 +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.