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 (%)
Jun 29, 2018 7.165 7.209 7.110 7.187 405,281 +0.03(+0.46%)
Jun 28, 2018 7.077 7.154 7.055 7.154 421,565 +0.09(+1.25%)
Jun 27, 2018 7.165 7.165 7.066 7.066 396,406 -0.10(-1.38%)
Jun 26, 2018 7.220 7.220 7.143 7.165 294,815 -0.04(-0.61%)
Jun 25, 2018 7.187 7.231 7.170 7.209 211,862 +0.02(+0.31%)
Jun 22, 2018 7.176 7.198 7.132 7.187 714,493 +0.02(+0.31%)
Jun 21, 2018 7.220 7.220 7.137 7.165 306,416 -0.07(-0.91%)
Jun 20, 2018 7.187 7.264 7.143 7.231 272,277 +0.03(+0.46%)
Jun 19, 2018 7.220 7.132 7.198 186,382 +0.06(+0.77%)
Jun 18, 2018 7.132 7.170 7.121 7.143 203,961 +0.01(+0.15%)
Jun 15, 2018 7.132 7.132 7.132 270,849 +0.00(+0.00%)
Jun 14, 2018 7.099 7.143 7.088 7.132 178,834 +0.07(+0.93%)
Jun 13, 2018 7.121 7.154 7.055 7.066 295,426 -0.08(-1.08%)
Jun 12, 2018 7.165 7.176 7.121 7.143 235,496 +0.00(+0.00%)
Jun 11, 2018 7.121 7.176 7.110 7.143 277,943 +0.03(+0.46%)
Jun 08, 2018 7.132 7.187 7.110 7.110 318,043 +0.00(+0.00%)
Jun 07, 2018 7.121 7.176 7.099 7.110 240,963 -0.01(-0.15%)
Jun 06, 2018 7.110 7.121 141,974 -0.02(-0.31%)
Jun 05, 2018 7.165 7.165 7.110 7.143 261,498 +0.00(+0.00%)
Jun 04, 2018 7.132 7.176 7.121 7.143 189,352 +0.01(+0.15%)
Jun 01, 2018 7.132 7.143 7.077 7.132 180,999 +0.00(+0.00%)
May 31, 2018 7.176 7.209 7.071 7.132 370,409 -0.06(-0.77%)
May 30, 2018 7.176 7.198 7.143 7.187 276,080 +0.02(+0.31%)
May 29, 2018 7.121 7.187 7.100 7.165 268,867 +0.04(+0.62%)
May 25, 2018 7.121 7.121 7.121 0 -0.01(-0.15%)
May 24, 2018 7.176 7.187 7.121 7.132 161,582 -0.07(-0.92%)
May 23, 2018 7.187 7.209 7.154 7.198 164,688 +0.00(+0.00%)
May 22, 2018 7.209 7.247 7.176 7.198 317,588 -0.01(-0.15%)
May 21, 2018 7.176 7.209 7.143 7.209 351,187 +0.06(+0.77%)
May 18, 2018 7.176 7.176 7.110 7.154 194,694 +0.01(+0.15%)
May 17, 2018 7.176 7.220 7.121 7.143 254,118 -0.02(-0.31%)
May 16, 2018 7.154 7.209 7.154 7.165 238,991 -0.01(-0.15%)
May 15, 2018 7.143 7.198 7.143 7.176 209,678 +0.03(+0.46%)
May 14, 2018 7.187 7.207 7.143 7.143 226,139 -0.04(-0.61%)
May 11, 2018 7.231 7.253 7.154 7.187 175,038 -0.04(-0.61%)
May 10, 2018 7.198 7.231 7.176 7.231 195,032 +0.04(+0.61%)
May 09, 2018 7.209 7.220 7.132 7.187 219,974 +0.00(+0.00%)
May 08, 2018 7.275 7.312 7.179 7.187 228,173 -0.10(-1.36%)
May 07, 2018 7.264 7.308 7.253 7.286 207,200 +0.02(+0.30%)
May 04, 2018 7.110 7.264 7.110 7.264 254,822 +0.13(+1.85%)
May 03, 2018 7.066 7.154 7.021 7.132 239,029 +0.07(+0.93%)
May 02, 2018 7.044 7.154 7.044 7.066 424,245 -0.18(-2.43%)
May 01, 2018 7.253 7.264 7.121 7.242 212,106 +0.00(+0.00%)
Apr 30, 2018 7.275 7.275 7.209 7.242 248,186 -0.01(-0.15%)
Apr 27, 2018 7.231 7.286 7.209 7.253 195,962 +0.04(+0.61%)
Apr 26, 2018 7.154 7.253 7.121 7.209 234,825 +0.04(+0.61%)
Apr 25, 2018 7.176 7.187 7.121 7.165 185,176 +0.00(+0.00%)
Apr 24, 2018 7.143 7.198 7.099 7.165 191,439 +0.02(+0.31%)
Apr 23, 2018 7.088 7.159 7.066 7.143 175,770 +0.09(+1.25%)
Apr 20, 2018 7.044 7.110 7.033 7.055 279,743 -0.01(-0.16%)
Apr 19, 2018 7.165 7.176 7.044 7.066 185,004 -0.10(-1.38%)
Apr 18, 2018 7.132 7.187 7.132 7.165 149,691 +0.03(+0.46%)
Apr 17, 2018 7.110 7.132 7.066 7.132 166,036 +0.03(+0.47%)
Apr 16, 2018 7.099 7.121 7.044 7.099 147,884 +0.03(+0.47%)
Apr 13, 2018 7.121 7.121 7.044 7.066 165,844 -0.03(-0.47%)
Apr 12, 2018 7.165 7.165 7.077 7.099 153,660 -0.04(-0.62%)
Apr 11, 2018 7.176 7.198 7.121 7.143 172,143 -0.04(-0.61%)
Apr 10, 2018 7.220 7.220 7.154 7.187 288,221 +0.02(+0.31%)
Apr 09, 2018 7.154 7.198 7.121 7.165 278,509 +0.04(+0.62%)
Apr 06, 2018 7.121 7.176 7.099 7.121 222,222 -0.01(-0.15%)
Apr 05, 2018 7.121 7.165 7.088 7.132 199,736 +0.03(+0.47%)
Apr 04, 2018 7.099 7.143 7.038 7.099 273,528 -0.06(-0.77%)
Apr 03, 2018 7.011 7.165 6.988 7.154 425,190 +0.14(+2.04%)
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.