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

Dynex Capital (NY: DX )

12.51 +0.13 (+1.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2016 8.110 8.221 8.086 8.208 187,491 +0.09(+1.06%)
May 27, 2016 8.135 8.123 8.123 8.123 99,839 -0.05(-0.60%)
May 26, 2016 8.172 8.208 8.129 8.172 91,079 -0.01(-0.15%)
May 25, 2016 8.086 8.221 8.069 8.184 80,641 +0.09(+1.06%)
May 24, 2016 8.061 8.184 8.000 8.098 171,432 +0.10(+1.23%)
May 23, 2016 8.061 8.073 7.975 8.000 123,500 +0.02(+0.31%)
May 20, 2016 7.951 7.988 7.914 7.975 164,239 +0.05(+0.62%)
May 19, 2016 7.938 8.000 7.877 7.926 204,376 -0.09(-1.07%)
May 18, 2016 8.098 8.208 7.951 8.012 197,341 -0.15(-1.80%)
May 17, 2016 8.319 8.331 8.098 8.159 163,942 -0.16(-1.92%)
May 16, 2016 8.282 8.379 8.282 8.319 100,803 +0.04(+0.44%)
May 13, 2016 8.270 8.331 8.208 8.282 168,474 +0.01(+0.15%)
May 12, 2016 8.282 8.380 8.208 8.270 247,777 -0.02(-0.30%)
May 11, 2016 8.245 8.343 8.196 8.294 146,723 +0.06(+0.75%)
May 10, 2016 8.319 8.331 8.184 8.233 133,714 -0.04(-0.45%)
May 09, 2016 8.172 8.294 8.159 8.270 157,410 +0.10(+1.20%)
May 06, 2016 8.000 8.196 7.988 8.172 193,641 +0.16(+1.99%)
May 05, 2016 8.000 8.159 8.000 8.012 230,944 +0.00(+0.00%)
May 04, 2016 7.816 8.037 7.816 8.012 135,156 +0.13(+1.71%)
May 03, 2016 7.902 7.951 7.767 7.877 217,944 -0.06(-0.77%)
May 02, 2016 7.975 8.037 7.853 7.938 222,130 -0.04(-0.46%)
Apr 29, 2016 8.012 8.061 7.889 7.975 339,310 +0.01(+0.15%)
Apr 28, 2016 8.061 8.184 7.951 7.963 433,041 -0.27(-3.28%)
Apr 27, 2016 8.245 8.294 8.159 8.233 222,538 -0.17(-2.04%)
Apr 26, 2016 8.270 8.405 8.208 8.405 225,129 +0.15(+1.78%)
Apr 25, 2016 8.270 8.270 8.159 8.257 154,567 +0.04(+0.45%)
Apr 22, 2016 8.233 8.257 8.184 8.221 107,321 -0.01(-0.15%)
Apr 21, 2016 8.307 8.319 8.196 8.233 149,037 -0.06(-0.74%)
Apr 20, 2016 8.282 8.368 8.233 8.294 201,214 -0.02(-0.29%)
Apr 19, 2016 8.331 8.392 8.282 8.319 161,058 -0.01(-0.15%)
Apr 18, 2016 8.307 8.343 8.233 8.331 161,612 +0.02(+0.30%)
Apr 15, 2016 8.356 8.392 8.294 8.307 117,747 -0.06(-0.73%)
Apr 14, 2016 8.356 8.423 8.282 8.368 236,898 +0.02(+0.29%)
Apr 13, 2016 8.307 8.343 8.270 8.343 103,984 +0.05(+0.59%)
Apr 12, 2016 8.270 8.343 8.233 8.294 122,974 +0.01(+0.15%)
Apr 11, 2016 8.245 8.319 8.208 8.282 167,914 +0.09(+1.05%)
Apr 08, 2016 8.282 8.319 8.196 8.196 86,344 -0.06(-0.74%)
Apr 07, 2016 8.196 8.257 8.172 8.257 130,540 +0.02(+0.30%)
Apr 06, 2016 8.245 8.270 8.159 8.233 123,578 +0.01(+0.15%)
Apr 05, 2016 8.135 8.221 8.110 8.221 224,353 +0.06(+0.75%)
Apr 04, 2016 8.196 8.208 8.135 8.159 131,266 -0.04(-0.45%)
Apr 01, 2016 8.110 8.221 8.073 8.196 159,723 +0.04(+0.45%)
Mar 31, 2016 8.147 8.245 8.147 8.159 440,924 +0.00(+0.00%)
Mar 30, 2016 8.159 8.257 8.098 8.159 174,365 +0.00(+0.00%)
Mar 29, 2016 8.005 8.195 7.945 8.159 248,521 +0.14(+1.78%)
Mar 28, 2016 8.040 8.052 7.914 8.017 130,714 +0.01(+0.15%)
Mar 24, 2016 7.886 8.005 8.005 8.005 140,910 +0.10(+1.20%)
Mar 23, 2016 8.124 8.136 7.910 7.910 184,640 -0.23(-2.78%)
Mar 22, 2016 8.088 8.183 8.040 8.136 113,047 -0.01(-0.15%)
Mar 21, 2016 8.171 8.207 8.040 8.147 304,811 -0.08(-1.01%)
Mar 18, 2016 8.195 8.231 8.112 8.231 421,988 +0.10(+1.17%)
Mar 17, 2016 7.910 8.171 7.850 8.136 257,088 +0.20(+2.55%)
Mar 16, 2016 7.814 7.933 7.755 7.933 106,695 +0.12(+1.52%)
Mar 15, 2016 7.933 7.957 7.803 7.814 117,030 -0.15(-1.94%)
Mar 14, 2016 7.993 8.017 7.874 7.969 133,188 -0.02(-0.30%)
Mar 11, 2016 7.850 8.005 7.803 7.993 157,325 +0.18(+2.28%)
Mar 10, 2016 7.779 7.827 7.624 7.814 218,742 +0.04(+0.46%)
Mar 09, 2016 7.826 7.874 7.719 7.779 126,575 +0.01(+0.15%)
Mar 08, 2016 7.933 7.957 7.719 7.767 186,654 -0.19(-2.39%)
Mar 07, 2016 7.886 7.957 7.826 7.957 146,268 +0.08(+1.06%)
Mar 04, 2016 7.838 7.969 7.803 7.874 295,461 +0.01(+0.15%)
Mar 03, 2016 7.660 7.874 7.600 7.862 284,944 +0.23(+2.96%)
Mar 02, 2016 7.577 7.648 7.529 7.636 163,925 +0.05(+0.63%)
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.