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: 6:30 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 (%)
Aug 31, 2016 4.529 4.542 4.493 4.523 381,833 -0.01(-0.14%)
Aug 30, 2016 4.542 4.542 4.505 4.529 242,861 +0.00(+0.00%)
Aug 29, 2016 4.486 4.566 4.486 4.529 209,447 +0.02(+0.55%)
Aug 26, 2016 4.616 4.616 4.499 4.505 390,889 -0.10(-2.14%)
Aug 25, 2016 4.609 4.622 4.591 4.603 226,768 +0.01(+0.13%)
Aug 24, 2016 4.616 4.616 4.566 4.597 270,834 -0.02(-0.40%)
Aug 23, 2016 4.609 4.653 4.585 4.616 328,068 +0.02(+0.54%)
Aug 22, 2016 4.573 4.591 4.548 4.591 224,779 +0.03(+0.67%)
Aug 19, 2016 4.585 4.585 4.542 4.560 217,802 -0.02(-0.54%)
Aug 18, 2016 4.579 4.616 4.554 4.585 303,126 +0.02(+0.54%)
Aug 17, 2016 4.511 4.566 4.511 4.560 292,106 +0.04(+0.82%)
Aug 16, 2016 4.523 4.548 4.517 4.523 264,439 -0.03(-0.68%)
Aug 15, 2016 4.554 4.579 4.542 4.554 248,705 -0.01(-0.27%)
Aug 12, 2016 4.573 4.609 4.560 4.566 193,404 -0.01(-0.27%)
Aug 11, 2016 4.585 4.594 4.560 4.579 191,404 -0.02(-0.40%)
Aug 10, 2016 4.616 4.616 4.579 4.597 204,403 +0.00(+0.00%)
Aug 09, 2016 4.548 4.603 4.548 4.597 275,365 +0.04(+0.81%)
Aug 08, 2016 4.566 4.585 4.554 4.560 217,090 +0.01(+0.27%)
Aug 05, 2016 4.468 4.554 4.449 4.548 558,436 +0.09(+2.07%)
Aug 04, 2016 4.406 4.474 4.406 4.456 423,455 +0.03(+0.70%)
Aug 03, 2016 4.357 4.425 4.345 4.425 471,720 +0.06(+1.27%)
Aug 02, 2016 4.400 4.406 4.354 4.369 455,799 -0.02(-0.42%)
Aug 01, 2016 4.339 4.400 4.326 4.388 523,455 +0.07(+1.57%)
Jul 29, 2016 4.302 4.357 4.283 4.320 764,777 +0.04(+0.86%)
Jul 28, 2016 4.216 4.302 4.185 4.283 601,282 +0.09(+2.20%)
Jul 27, 2016 4.185 4.243 4.173 4.191 295,518 -0.01(-0.15%)
Jul 26, 2016 4.197 4.209 4.179 4.197 213,730 +0.02(+0.44%)
Jul 25, 2016 4.179 4.197 4.160 4.179 200,472 -0.01(-0.15%)
Jul 22, 2016 4.173 4.203 4.166 4.185 248,952 +0.02(+0.59%)
Jul 21, 2016 4.154 4.185 4.148 4.160 255,282 +0.00(+0.00%)
Jul 20, 2016 4.129 4.185 4.129 4.160 388,170 +0.00(+0.00%)
Jul 19, 2016 4.154 4.179 4.123 4.160 280,849 +0.01(+0.15%)
Jul 18, 2016 4.093 4.154 4.093 4.154 271,881 +0.04(+1.05%)
Jul 15, 2016 4.123 4.129 4.086 4.111 430,639 +0.00(+0.00%)
Jul 14, 2016 4.105 4.129 4.099 4.111 458,779 +0.00(+0.00%)
Jul 13, 2016 4.111 4.123 4.088 4.111 579,820 +0.01(+0.15%)
Jul 12, 2016 4.123 4.129 4.086 4.105 904,851 -0.01(-0.15%)
Jul 11, 2016 4.086 4.123 4.045 4.111 483,562 +0.03(+0.75%)
Jul 08, 2016 4.049 4.093 4.062 4.080 409,478 +0.02(+0.45%)
Jul 07, 2016 4.099 4.117 4.037 4.062 355,006 -0.06(-1.35%)
Jul 06, 2016 4.086 4.136 4.074 4.117 383,219 +0.01(+0.30%)
Jul 05, 2016 4.123 4.142 4.093 4.105 386,702 -0.04(-0.89%)
Jul 01, 2016 4.148 4.142 4.142 4.142 636,151 +0.26(+6.66%)
Jun 30, 2016 3.816 3.889 3.805 3.883 893,619 +0.06(+1.46%)
Jun 29, 2016 3.777 3.833 3.761 3.827 526,579 +0.07(+1.79%)
Jun 28, 2016 3.743 3.803 3.706 3.760 1,128,422 +0.03(+0.90%)
Jun 27, 2016 3.760 3.788 3.696 3.727 409,993 -0.06(-1.62%)
Jun 24, 2016 3.676 3.818 3.638 3.788 1,296,049 +0.00(+0.00%)
Jun 23, 2016 3.811 3.811 3.783 3.788 417,790 +0.00(+0.00%)
Jun 22, 2016 3.822 3.847 3.788 3.788 445,311 -0.04(-1.02%)
Jun 21, 2016 3.894 3.900 3.822 3.827 413,042 -0.08(-2.01%)
Jun 20, 2016 3.917 3.917 3.894 3.906 286,943 +0.01(+0.14%)
Jun 17, 2016 3.894 3.906 3.867 3.900 1,143,608 +0.02(+0.58%)
Jun 16, 2016 3.811 3.883 3.811 3.878 414,388 +0.07(+1.76%)
Jun 15, 2016 3.844 3.844 3.811 3.811 348,753 -0.02(-0.58%)
Jun 14, 2016 3.844 3.864 3.816 3.833 297,291 -0.02(-0.58%)
Jun 13, 2016 3.894 3.894 3.855 3.855 308,187 -0.03(-0.86%)
Jun 10, 2016 3.883 3.911 3.872 3.889 325,854 +0.00(+0.00%)
Jun 09, 2016 3.844 3.900 3.844 3.889 387,450 +0.03(+0.72%)
Jun 08, 2016 3.805 3.861 3.803 3.861 275,421 +0.06(+1.47%)
Jun 07, 2016 3.777 3.816 3.777 3.805 268,457 +0.02(+0.44%)
Jun 06, 2016 3.766 3.805 3.755 3.788 223,226 +0.02(+0.45%)
Jun 03, 2016 3.783 3.805 3.743 3.771 210,108 +0.01(+0.30%)
Jun 02, 2016 3.766 3.783 3.732 3.760 240,090 -0.02(-0.44%)
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.