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 30, 2013 7.681 7.751 7.637 7.690 508,831 -0.02(-0.23%)
Sep 27, 2013 7.690 7.777 7.672 7.707 340,114 +0.01(+0.11%)
Sep 26, 2013 7.698 7.751 7.619 7.698 409,202 +0.00(+0.00%)
Sep 25, 2013 7.655 7.716 7.646 7.698 331,033 +0.03(+0.34%)
Sep 24, 2013 7.760 7.777 7.672 7.672 505,807 -0.08(-1.02%)
Sep 23, 2013 7.646 7.795 7.628 7.751 325,049 +0.11(+1.38%)
Sep 20, 2013 7.769 7.786 7.646 7.646 607,827 -0.10(-1.25%)
Sep 19, 2013 7.856 7.865 7.690 7.742 382,192 -0.06(-0.79%)
Sep 18, 2013 7.628 7.812 7.479 7.804 804,927 +0.19(+2.53%)
Sep 17, 2013 7.462 7.619 7.462 7.611 517,714 +0.17(+2.24%)
Sep 16, 2013 7.497 7.523 7.427 7.444 501,243 +0.05(+0.71%)
Sep 13, 2013 7.356 7.444 7.304 7.392 389,633 +0.08(+1.08%)
Sep 12, 2013 7.242 7.392 7.242 7.313 410,123 +0.10(+1.34%)
Sep 11, 2013 7.199 7.242 7.164 7.216 170,886 +0.03(+0.37%)
Sep 10, 2013 7.234 7.260 7.120 7.190 379,789 -0.02(-0.24%)
Sep 09, 2013 7.146 7.225 7.139 7.207 286,529 +0.05(+0.74%)
Sep 06, 2013 7.146 7.190 7.067 7.155 303,484 +0.09(+1.24%)
Sep 05, 2013 7.023 7.146 6.971 7.067 393,512 +0.04(+0.50%)
Sep 04, 2013 7.006 7.120 7.006 7.032 233,971 +0.04(+0.63%)
Sep 03, 2013 7.067 7.136 6.865 6.988 407,698 -0.05(-0.75%)
Aug 30, 2013 7.006 7.190 7.006 7.041 522,367 +0.05(+0.75%)
Aug 29, 2013 6.953 7.032 6.911 6.988 676,053 +0.04(+0.50%)
Aug 28, 2013 7.050 7.050 6.848 6.953 624,732 -0.08(-1.12%)
Aug 27, 2013 7.014 7.058 6.997 7.032 387,326 -0.01(-0.12%)
Aug 26, 2013 7.058 7.128 7.023 7.041 271,249 -0.03(-0.37%)
Aug 23, 2013 7.032 7.181 7.032 7.067 443,800 +0.04(+0.50%)
Aug 22, 2013 6.997 7.050 6.962 7.032 237,195 +0.04(+0.63%)
Aug 21, 2013 6.901 7.014 6.848 6.988 640,832 +0.07(+1.01%)
Aug 20, 2013 6.760 7.032 6.760 6.918 692,912 +0.14(+2.07%)
Aug 19, 2013 7.137 7.146 6.769 6.778 1,342,215 -0.39(-5.39%)
Aug 16, 2013 7.278 7.278 7.164 7.164 370,235 -0.13(-1.80%)
Aug 15, 2013 7.365 7.374 7.295 7.295 310,303 -0.11(-1.42%)
Aug 14, 2013 7.392 7.435 7.348 7.400 265,910 +0.04(+0.48%)
Aug 13, 2013 7.453 7.453 7.339 7.365 439,603 -0.10(-1.29%)
Aug 12, 2013 7.383 7.497 7.365 7.462 327,500 +0.05(+0.71%)
Aug 09, 2013 7.400 7.409 7.330 7.409 293,301 +0.01(+0.12%)
Aug 08, 2013 7.330 7.418 7.321 7.400 321,782 +0.07(+0.96%)
Aug 07, 2013 7.330 7.427 7.278 7.330 638,434 -0.08(-1.07%)
Aug 06, 2013 7.453 7.514 7.339 7.409 819,338 -0.07(-0.94%)
Aug 05, 2013 7.672 7.690 7.462 7.479 1,074,941 -0.22(-2.85%)
Aug 02, 2013 7.690 7.725 7.584 7.698 884,346 +0.02(+0.23%)
Aug 01, 2013 7.576 7.769 7.435 7.681 2,464,347 -0.75(-8.84%)
Jul 31, 2013 8.610 8.610 8.417 8.426 765,933 -0.13(-1.54%)
Jul 30, 2013 8.531 8.610 8.514 8.558 417,073 +0.08(+0.93%)
Jul 29, 2013 8.514 8.575 8.461 8.479 511,260 -0.06(-0.72%)
Jul 26, 2013 8.593 8.637 8.523 8.540 493,667 -0.07(-0.81%)
Jul 25, 2013 8.628 8.662 8.558 8.610 387,011 -0.03(-0.30%)
Jul 24, 2013 8.838 8.838 8.523 8.637 671,932 -0.22(-2.48%)
Jul 23, 2013 8.856 8.917 8.812 8.856 345,497 -0.01(-0.10%)
Jul 22, 2013 8.794 8.917 8.786 8.865 313,277 +0.08(+0.90%)
Jul 19, 2013 8.663 8.794 8.663 8.786 290,849 +0.11(+1.21%)
Jul 18, 2013 8.900 8.908 8.628 8.680 621,335 -0.18(-2.08%)
Jul 17, 2013 8.856 8.979 8.838 8.865 285,373 +0.01(+0.10%)
Jul 16, 2013 8.838 8.908 8.821 8.856 241,561 -0.01(-0.10%)
Jul 15, 2013 8.803 8.908 8.768 8.865 505,896 +0.06(+0.70%)
Jul 12, 2013 8.926 8.926 8.786 8.803 302,451 -0.11(-1.28%)
Jul 11, 2013 8.672 8.926 8.654 8.917 545,320 +0.31(+3.56%)
Jul 10, 2013 8.663 8.680 8.602 8.610 436,389 -0.04(-0.51%)
Jul 09, 2013 8.558 8.663 8.549 8.654 477,691 +0.11(+1.23%)
Jul 08, 2013 8.505 8.672 8.452 8.549 640,529 -0.01(-0.10%)
Jul 05, 2013 8.768 8.803 8.393 8.558 1,195,052 -0.20(-2.30%)
Jul 03, 2013 8.865 8.865 8.716 8.759 457,116 -0.11(-1.28%)
Jul 02, 2013 8.943 8.979 8.838 8.873 483,171 -0.07(-0.78%)
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.