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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2019 9.175 9.242 9.074 9.225 633,387 -0.02(-0.18%)
May 30, 2019 9.443 9.510 9.141 9.242 511,024 -0.22(-2.30%)
May 29, 2019 9.427 9.494 9.393 9.460 545,641 -0.02(-0.18%)
May 28, 2019 9.594 9.628 9.460 9.477 540,006 -0.17(-1.74%)
May 24, 2019 9.628 9.695 9.594 9.645 328,617 +0.25(+2.68%)
May 23, 2019 9.377 9.409 9.344 9.393 382,107 +0.02(+0.17%)
May 22, 2019 9.442 9.474 9.377 9.377 347,587 -0.08(-0.86%)
May 21, 2019 9.409 9.474 9.344 9.458 443,776 +0.10(+1.04%)
May 20, 2019 9.474 9.507 9.344 9.361 504,544 -0.10(-1.03%)
May 17, 2019 9.604 9.669 9.458 9.458 690,235 -0.18(-1.85%)
May 16, 2019 9.572 9.637 9.572 9.637 288,840 +0.06(+0.68%)
May 15, 2019 9.604 9.637 9.572 9.572 545,611 -0.03(-0.34%)
May 14, 2019 9.604 9.637 9.588 9.604 341,726 +0.02(+0.17%)
May 13, 2019 9.588 9.669 9.588 9.588 497,432 -0.08(-0.84%)
May 10, 2019 9.669 9.686 9.588 9.669 302,997 -0.02(-0.17%)
May 09, 2019 9.669 9.702 9.588 9.686 454,336 +0.00(+0.00%)
May 08, 2019 9.734 9.751 9.661 9.686 290,441 +0.02(+0.17%)
May 07, 2019 9.702 9.726 9.653 9.669 595,472 -0.05(-0.50%)
May 06, 2019 9.702 9.783 9.669 9.718 494,325 -0.03(-0.33%)
May 03, 2019 9.767 9.799 9.734 9.751 485,694 -0.02(-0.17%)
May 02, 2019 9.832 9.849 9.734 9.767 1,020,747 -0.16(-1.64%)
May 01, 2019 9.929 10.06 9.897 9.929 441,806 +0.02(+0.16%)
Apr 30, 2019 9.929 9.929 9.864 9.913 335,556 -0.02(-0.16%)
Apr 29, 2019 9.994 10.01 9.913 9.929 192,330 -0.05(-0.49%)
Apr 26, 2019 9.929 10.01 9.922 9.978 168,974 +0.05(+0.49%)
Apr 25, 2019 10.06 10.06 9.881 9.929 391,409 -0.15(-1.45%)
Apr 24, 2019 9.962 10.08 9.946 10.08 276,454 +0.13(+1.31%)
Apr 23, 2019 9.978 9.978 9.897 9.946 360,513 -0.07(-0.65%)
Apr 22, 2019 9.897 10.01 9.864 10.01 424,689 +0.11(+1.15%)
Apr 18, 2019 9.864 9.929 9.848 9.897 325,149 +0.23(+2.35%)
Apr 17, 2019 9.701 9.716 9.654 9.669 541,452 +0.00(+0.00%)
Apr 16, 2019 9.685 9.701 9.654 9.669 504,410 +0.00(+0.00%)
Apr 15, 2019 9.748 9.748 9.638 9.669 534,662 -0.05(-0.49%)
Apr 12, 2019 9.748 9.780 9.701 9.717 326,998 +0.00(+0.00%)
Apr 11, 2019 9.701 9.732 9.677 9.717 316,861 +0.02(+0.16%)
Apr 10, 2019 9.701 9.732 9.701 9.701 434,662 +0.00(+0.00%)
Apr 09, 2019 9.764 9.819 9.701 9.701 432,150 -0.06(-0.65%)
Apr 08, 2019 9.638 9.796 9.638 9.764 769,659 +0.09(+0.98%)
Apr 05, 2019 9.590 9.685 9.575 9.669 961,913 +0.11(+1.16%)
Apr 04, 2019 9.575 9.575 9.543 9.559 487,234 +0.00(+0.00%)
Apr 03, 2019 9.543 9.590 9.496 9.559 442,637 +0.03(+0.33%)
Apr 02, 2019 9.590 9.606 9.527 9.527 343,138 -0.05(-0.49%)
Apr 01, 2019 9.622 9.638 9.543 9.575 531,970 -0.03(-0.33%)
Mar 29, 2019 9.590 9.606 9.527 9.606 735,651 +0.05(+0.50%)
Mar 28, 2019 9.512 9.575 9.496 9.559 859,781 +0.08(+0.83%)
Mar 27, 2019 9.480 9.512 9.417 9.480 682,022 +0.05(+0.50%)
Mar 26, 2019 9.354 9.448 9.307 9.433 387,804 +0.13(+1.36%)
Mar 25, 2019 9.370 9.401 9.291 9.307 396,719 -0.03(-0.34%)
Mar 22, 2019 9.417 9.448 9.322 9.338 538,235 -0.09(-1.00%)
Mar 21, 2019 9.417 9.496 9.401 9.433 283,505 +0.27(+2.93%)
Mar 20, 2019 9.195 9.256 9.165 9.165 470,180 -0.02(-0.17%)
Mar 19, 2019 9.241 9.241 9.180 9.180 363,404 -0.05(-0.50%)
Mar 18, 2019 9.134 9.241 9.134 9.226 359,975 +0.11(+1.17%)
Mar 15, 2019 9.180 9.226 9.119 9.119 1,629,240 -0.09(-1.00%)
Mar 14, 2019 9.180 9.256 9.180 9.210 506,520 +0.00(+0.00%)
Mar 13, 2019 9.241 9.287 9.210 9.210 493,641 -0.03(-0.33%)
Mar 12, 2019 9.272 9.302 9.226 9.241 176,166 -0.02(-0.17%)
Mar 11, 2019 9.226 9.272 9.180 9.256 337,463 +0.08(+0.83%)
Mar 08, 2019 9.149 9.210 9.149 9.180 499,484 +0.00(+0.00%)
Mar 07, 2019 9.226 9.256 9.165 9.180 405,442 -0.03(-0.33%)
Mar 06, 2019 9.287 9.290 9.195 9.210 260,430 -0.06(-0.66%)
Mar 05, 2019 9.256 9.272 9.226 9.272 194,354 +0.02(+0.17%)
Mar 04, 2019 9.363 9.363 9.241 9.256 392,703 -0.11(-1.14%)
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.