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: 4:10 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 (%)
Mar 31, 2005 0.2519 0.2526 0.2512 0.2519 88,122 +0.00(+0.00%)
Mar 30, 2005 0.2502 0.2519 0.2502 0.2519 226,180 +0.00(+0.54%)
Mar 29, 2005 0.2489 0.2523 0.2468 0.2506 143,932 -0.00(-0.67%)
Mar 28, 2005 0.2485 0.2523 0.2485 0.2523 211,493 +0.00(+0.82%)
Mar 24, 2005 0.2502 0.2502 0.2502 0.2502 8,812 -0.00(-0.14%)
Mar 23, 2005 0.2502 0.2506 0.2461 0.2506 284,928 -0.00(-0.41%)
Mar 22, 2005 0.2529 0.2536 0.2516 0.2516 264,366 -0.00(-0.81%)
Mar 21, 2005 0.2523 0.2543 0.2519 0.2536 299,615 +0.00(+0.54%)
Mar 18, 2005 0.2489 0.2529 0.2472 0.2523 505,233 +0.00(+0.27%)
Mar 17, 2005 0.2451 0.2519 0.2434 0.2516 370,113 +0.01(+3.79%)
Mar 16, 2005 0.2434 0.2438 0.2417 0.2424 88,122 -0.00(-1.11%)
Mar 15, 2005 0.2451 0.2485 0.2451 0.2451 132,183 -0.00(-0.28%)
Mar 14, 2005 0.2468 0.2472 0.2451 0.2458 105,746 -0.00(-0.41%)
Mar 11, 2005 0.2468 0.2495 0.2468 0.2468 146,870 -0.00(-0.14%)
Mar 10, 2005 0.2485 0.2506 0.2455 0.2472 455,297 -0.00(-1.76%)
Mar 09, 2005 0.2519 0.2536 0.2512 0.2516 255,554 -0.00(-0.40%)
Mar 08, 2005 0.2519 0.2550 0.2519 0.2526 88,122 +0.00(+0.27%)
Mar 07, 2005 0.2519 0.2536 0.2519 0.2519 8,812 +0.00(+0.00%)
Mar 04, 2005 0.2519 0.2519 0.2519 0.2519 158,619 +0.00(+0.00%)
Mar 03, 2005 0.2519 0.2553 0.2519 0.2519 108,684 +0.00(+0.14%)
Mar 02, 2005 0.2502 0.2557 0.2485 0.2516 1,186,712 +0.00(+0.82%)
Mar 01, 2005 0.2468 0.2506 0.2468 0.2495 757,850 -0.00(-0.14%)
Feb 28, 2005 0.2458 0.2499 0.2458 0.2499 173,306 +0.00(+1.66%)
Feb 25, 2005 0.2451 0.2465 0.2410 0.2458 1,800,630 -0.00(-0.14%)
Feb 24, 2005 0.2485 0.2485 0.2403 0.2461 1,174,962 -0.00(-1.36%)
Feb 23, 2005 0.2485 0.2509 0.2485 0.2495 58,748 +0.00(+0.41%)
Feb 22, 2005 0.2492 0.2495 0.2485 0.2485 152,745 -0.00(-1.35%)
Feb 18, 2005 0.2495 0.2519 0.2485 0.2519 146,870 +0.00(+0.54%)
Feb 17, 2005 0.2509 0.2519 0.2495 0.2506 399,487 -0.00(-0.54%)
Feb 16, 2005 0.2502 0.2529 0.2502 0.2519 220,305 +0.00(+0.00%)
Feb 15, 2005 0.2536 0.2540 0.2506 0.2519 634,479 -0.00(-1.33%)
Feb 14, 2005 0.2587 0.2587 0.2485 0.2553 845,973 -0.00(-1.19%)
Feb 11, 2005 0.2604 0.2604 0.2570 0.2584 232,055 -0.01(-1.94%)
Feb 10, 2005 0.2628 0.2635 0.2608 0.2635 343,676 +0.00(+0.13%)
Feb 09, 2005 0.2594 0.2632 0.2594 0.2632 135,120 +0.00(+0.39%)
Feb 08, 2005 0.2604 0.2632 0.2604 0.2621 67,560 +0.00(+0.52%)
Feb 07, 2005 0.2604 0.2608 0.2590 0.2608 32,311 +0.00(+0.13%)
Feb 04, 2005 0.2621 0.2638 0.2604 0.2604 67,560 -0.00(-1.29%)
Feb 03, 2005 0.2638 0.2666 0.2604 0.2638 99,871 +0.00(+0.00%)
Feb 02, 2005 0.2638 0.2638 0.2638 0.2638 5,874 -0.00(-0.51%)
Feb 01, 2005 0.2655 0.2655 0.2638 0.2652 17,624 +0.00(+0.13%)
Jan 31, 2005 0.2587 0.2655 0.2587 0.2649 58,748 +0.01(+2.37%)
Jan 28, 2005 0.2591 0.2611 0.2587 0.2587 55,810 -0.00(-0.78%)
Jan 27, 2005 0.2591 0.2608 0.2570 0.2608 140,995 +0.00(+0.00%)
Jan 26, 2005 0.2621 0.2625 0.2604 0.2608 99,871 -0.00(-0.78%)
Jan 25, 2005 0.2638 0.2672 0.2625 0.2628 146,870 -0.00(-1.15%)
Jan 24, 2005 0.2672 0.2706 0.2659 0.2659 76,372 -0.00(-1.26%)
Jan 21, 2005 0.2689 0.2693 0.2689 0.2693 93,997 -0.00(-0.88%)
Jan 20, 2005 0.2689 0.2720 0.2689 0.2717 358,363 +0.00(+1.53%)
Jan 19, 2005 0.2621 0.2686 0.2621 0.2676 220,305 +0.01(+1.95%)
Jan 18, 2005 0.2655 0.2655 0.2621 0.2625 243,804 -0.01(-1.91%)
Jan 14, 2005 0.2689 0.2689 0.2611 0.2676 223,242 -0.00(-1.75%)
Jan 13, 2005 0.2723 0.2727 0.2723 0.2723 672,666 -0.00(-0.13%)
Jan 12, 2005 0.2723 0.2737 0.2723 0.2727 190,931 +0.00(+0.00%)
Jan 11, 2005 0.2775 0.2775 0.2727 0.2727 102,809 -0.00(-0.87%)
Jan 10, 2005 0.2696 0.2758 0.2696 0.2751 1,929,875 +0.00(+1.38%)
Jan 07, 2005 0.2693 0.2720 0.2693 0.2713 205,618 +0.00(+0.25%)
Jan 06, 2005 0.2706 0.2706 0.2689 0.2706 99,871 +0.00(+0.38%)
Jan 05, 2005 0.2689 0.2696 0.2679 0.2696 478,797 +0.00(+0.76%)
Jan 04, 2005 0.2666 0.2696 0.2666 0.2676 1,274,834 +0.00(+0.64%)
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.