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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 10.41 10.59 10.38 10.38 512,203 -0.03(-0.27%)
Sep 28, 2017 10.35 10.41 10.32 10.41 296,767 +0.04(+0.41%)
Sep 27, 2017 10.29 10.37 347,685 +0.03(+0.28%)
Sep 26, 2017 10.29 10.41 10.29 10.34 421,275 +0.04(+0.42%)
Sep 25, 2017 10.34 10.34 10.27 10.29 211,146 -0.01(-0.14%)
Sep 22, 2017 10.28 10.34 10.25 10.31 189,639 +0.04(+0.42%)
Sep 21, 2017 10.28 10.31 10.25 10.27 179,393 +0.00(+0.00%)
Sep 20, 2017 10.25 10.31 10.24 10.27 185,915 +0.01(+0.14%)
Sep 19, 2017 10.25 10.31 10.25 10.25 197,422 +0.00(+0.00%)
Sep 18, 2017 10.25 10.34 10.18 10.25 260,905 +0.03(+0.28%)
Sep 15, 2017 10.17 10.24 10.12 10.22 543,236 +0.07(+0.70%)
Sep 14, 2017 10.12 10.18 10.09 10.15 124,706 +0.01(+0.14%)
Sep 13, 2017 10.21 10.24 10.12 10.14 154,917 -0.06(-0.56%)
Sep 12, 2017 10.17 10.27 10.17 10.19 212,639 +0.00(+0.00%)
Sep 11, 2017 10.14 10.21 10.12 10.19 174,795 +0.09(+0.85%)
Sep 08, 2017 10.07 10.14 10.07 10.11 159,541 +0.00(+0.00%)
Sep 07, 2017 10.08 10.14 10.05 10.11 142,977 +0.04(+0.43%)
Sep 06, 2017 10.09 10.15 10.02 10.07 192,398 -0.03(-0.28%)
Sep 05, 2017 10.29 10.29 10.05 10.09 285,966 -0.19(-1.81%)
Sep 01, 2017 10.21 10.28 10.19 10.28 177,988 +0.07(+0.70%)
Aug 31, 2017 10.14 10.23 10.14 10.21 192,876 +0.07(+0.70%)
Aug 30, 2017 10.11 10.19 10.10 10.14 121,055 +0.01(+0.14%)
Aug 29, 2017 10.21 10.23 10.12 10.12 144,269 -0.09(-0.84%)
Aug 28, 2017 10.21 10.24 10.19 10.21 177,277 -0.01(-0.14%)
Aug 25, 2017 10.24 10.28 10.19 10.22 92,024 -0.03(-0.28%)
Aug 24, 2017 10.27 10.27 10.21 10.25 92,192 +0.01(+0.14%)
Aug 23, 2017 10.21 10.32 10.21 10.24 189,747 +0.00(+0.00%)
Aug 22, 2017 10.19 10.27 10.19 10.24 219,095 +0.04(+0.42%)
Aug 21, 2017 10.12 10.21 10.11 10.19 152,355 +0.03(+0.28%)
Aug 18, 2017 10.08 10.17 10.08 10.17 201,691 +0.00(+0.00%)
Aug 17, 2017 10.22 10.31 10.17 10.17 301,138 -0.06(-0.56%)
Aug 16, 2017 10.22 10.26 10.19 10.22 154,677 -0.01(-0.14%)
Aug 15, 2017 10.14 10.24 10.12 10.24 245,250 +0.09(+0.84%)
Aug 14, 2017 10.17 10.22 10.12 10.15 189,289 +0.03(+0.28%)
Aug 11, 2017 10.02 10.18 10.02 10.12 258,002 -0.03(-0.28%)
Aug 10, 2017 10.18 10.21 10.12 10.15 226,434 -0.04(-0.42%)
Aug 09, 2017 10.15 10.21 10.14 10.19 251,856 +0.03(+0.28%)
Aug 08, 2017 10.17 10.22 10.11 10.17 227,527 +0.00(+0.00%)
Aug 07, 2017 10.15 10.24 10.08 10.17 242,308 +0.01(+0.14%)
Aug 04, 2017 10.21 10.21 10.08 10.15 263,641 -0.04(-0.42%)
Aug 03, 2017 10.28 10.29 10.14 10.19 495,320 -0.09(-0.83%)
Aug 02, 2017 9.938 10.29 9.852 10.28 673,966 +0.40(+4.05%)
Aug 01, 2017 9.881 9.895 9.823 9.881 208,926 +0.01(+0.14%)
Jul 31, 2017 9.766 9.888 9.709 9.866 322,820 +0.11(+1.17%)
Jul 28, 2017 9.838 9.866 9.709 9.752 289,150 -0.10(-1.01%)
Jul 27, 2017 9.809 9.866 9.765 9.852 181,323 +0.04(+0.44%)
Jul 26, 2017 9.723 9.809 9.723 9.809 174,531 +0.09(+0.88%)
Jul 25, 2017 9.781 9.838 9.709 9.723 199,643 -0.04(-0.44%)
Jul 24, 2017 9.852 9.866 9.738 9.766 156,128 -0.06(-0.58%)
Jul 21, 2017 9.838 9.866 9.738 9.823 221,685 +0.06(+0.58%)
Jul 20, 2017 9.752 9.809 9.709 9.766 125,885 +0.01(+0.15%)
Jul 19, 2017 9.695 9.781 9.652 9.752 169,750 +0.06(+0.59%)
Jul 18, 2017 9.809 9.809 9.652 9.695 256,324 -0.14(-1.45%)
Jul 17, 2017 9.895 9.909 9.809 9.838 204,607 -0.06(-0.58%)
Jul 14, 2017 9.766 9.895 9.738 9.895 402,227 +0.14(+1.46%)
Jul 13, 2017 9.781 9.809 9.709 9.752 170,384 -0.03(-0.29%)
Jul 12, 2017 9.823 9.923 9.752 9.781 181,531 +0.01(+0.15%)
Jul 11, 2017 9.738 9.838 9.652 9.766 239,114 +0.03(+0.29%)
Jul 10, 2017 9.823 9.823 9.652 9.738 322,695 -0.10(-1.02%)
Jul 07, 2017 9.909 9.923 9.738 9.838 202,556 -0.06(-0.58%)
Jul 06, 2017 9.938 9.938 9.852 9.895 267,065 -0.10(-1.00%)
Jul 05, 2017 9.980 10.04 9.909 9.995 260,207 +0.01(+0.14%)
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.