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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 9.524 9.936 9.524 9.930 1,541,636 +0.42(+4.46%)
Oct 30, 2019 9.457 9.506 9.408 9.506 409,830 +0.04(+0.45%)
Oct 29, 2019 9.365 9.463 9.315 9.463 286,858 +0.09(+0.92%)
Oct 28, 2019 9.365 9.405 9.334 9.377 287,880 +0.04(+0.39%)
Oct 25, 2019 9.358 9.408 9.334 9.340 213,515 -0.02(-0.26%)
Oct 24, 2019 9.537 9.537 9.352 9.365 372,002 -0.17(-1.74%)
Oct 23, 2019 9.475 9.561 9.438 9.530 256,616 +0.03(+0.32%)
Oct 22, 2019 9.512 9.512 9.414 9.500 234,403 +0.00(+0.00%)
Oct 21, 2019 9.469 9.543 9.448 9.500 513,598 +0.04(+0.39%)
Oct 18, 2019 9.377 9.512 9.377 9.463 254,689 +0.06(+0.59%)
Oct 17, 2019 9.402 9.456 9.347 9.408 457,019 +0.07(+0.72%)
Oct 16, 2019 9.322 9.395 9.292 9.341 386,503 +0.06(+0.66%)
Oct 15, 2019 9.158 9.371 9.158 9.280 668,647 +0.08(+0.86%)
Oct 14, 2019 9.189 9.237 9.131 9.201 310,031 -0.01(-0.07%)
Oct 11, 2019 9.158 9.237 9.152 9.207 405,250 +0.11(+1.20%)
Oct 10, 2019 9.024 9.128 9.024 9.097 271,207 +0.10(+1.15%)
Oct 09, 2019 9.055 9.061 8.994 8.994 288,150 -0.01(-0.07%)
Oct 08, 2019 9.012 9.055 8.976 9.000 216,994 -0.05(-0.54%)
Oct 07, 2019 8.969 9.103 8.966 9.049 530,919 +0.07(+0.81%)
Oct 04, 2019 8.921 9.003 8.903 8.976 236,971 +0.03(+0.34%)
Oct 03, 2019 8.896 8.994 8.866 8.945 213,952 +0.01(+0.14%)
Oct 02, 2019 8.909 8.951 8.848 8.933 287,037 +0.00(+0.00%)
Oct 01, 2019 9.006 9.067 8.921 8.933 424,142 -0.06(-0.68%)
Sep 30, 2019 8.945 9.033 8.896 8.994 426,661 +0.05(+0.54%)
Sep 27, 2019 8.994 9.030 8.921 8.945 334,586 -0.04(-0.41%)
Sep 26, 2019 9.006 9.036 8.969 8.982 196,193 -0.02(-0.27%)
Sep 25, 2019 8.939 9.036 8.939 9.006 284,273 +0.06(+0.68%)
Sep 24, 2019 9.036 9.091 8.945 8.945 418,974 -0.09(-0.94%)
Sep 23, 2019 8.976 9.067 8.976 9.030 367,251 +0.04(+0.41%)
Sep 20, 2019 9.030 9.103 8.945 8.994 2,324,685 -0.05(-0.61%)
Sep 19, 2019 9.031 9.100 9.006 9.049 486,329 +0.04(+0.40%)
Sep 18, 2019 9.031 9.037 8.958 9.012 449,531 +0.01(+0.07%)
Sep 17, 2019 9.073 9.073 8.949 9.006 551,516 -0.07(-0.80%)
Sep 16, 2019 9.187 9.187 9.043 9.079 703,318 -0.12(-1.31%)
Sep 13, 2019 9.169 9.271 9.157 9.199 532,007 +0.07(+0.73%)
Sep 12, 2019 9.157 9.205 9.091 9.133 624,013 -0.01(-0.13%)
Sep 11, 2019 9.018 9.157 9.000 9.145 849,674 +0.15(+1.67%)
Sep 10, 2019 8.802 9.018 8.747 8.994 882,735 +0.19(+2.19%)
Sep 09, 2019 8.639 8.820 8.633 8.802 744,808 +0.16(+1.88%)
Sep 06, 2019 8.699 8.741 8.609 8.639 611,185 -0.06(-0.69%)
Sep 05, 2019 8.603 8.790 8.603 8.699 772,339 +0.10(+1.12%)
Sep 04, 2019 8.585 8.669 8.573 8.603 531,625 +0.06(+0.71%)
Sep 03, 2019 8.446 8.570 8.338 8.543 745,571 +0.04(+0.42%)
Aug 30, 2019 8.530 8.549 8.446 8.506 825,316 -0.02(-0.28%)
Aug 29, 2019 8.615 8.615 8.494 8.530 628,857 -0.04(-0.42%)
Aug 28, 2019 8.615 8.615 8.518 8.567 647,173 -0.08(-0.91%)
Aug 27, 2019 8.838 8.856 8.567 8.645 1,211,537 -0.19(-2.11%)
Aug 26, 2019 8.874 8.874 8.753 8.832 484,740 -0.01(-0.14%)
Aug 23, 2019 8.970 9.006 8.838 8.844 669,947 -0.13(-1.48%)
Aug 22, 2019 8.952 9.028 8.853 8.976 664,374 +0.02(+0.27%)
Aug 21, 2019 9.103 9.157 8.952 8.952 786,177 -0.17(-1.91%)
Aug 20, 2019 9.037 9.204 9.037 9.127 717,314 +0.09(+0.99%)
Aug 19, 2019 9.079 9.121 9.014 9.037 704,771 +0.09(+1.00%)
Aug 16, 2019 8.829 8.975 8.811 8.948 560,408 +0.15(+1.70%)
Aug 15, 2019 8.829 8.850 8.727 8.799 509,666 -0.01(-0.07%)
Aug 14, 2019 9.234 9.240 8.793 8.805 1,134,249 -0.44(-4.77%)
Aug 13, 2019 9.252 9.330 9.216 9.246 499,462 -0.01(-0.06%)
Aug 12, 2019 9.318 9.330 9.198 9.252 420,220 -0.07(-0.70%)
Aug 09, 2019 9.467 9.485 9.306 9.318 510,620 -0.15(-1.58%)
Aug 08, 2019 9.282 9.503 9.163 9.467 787,084 +0.19(+2.06%)
Aug 07, 2019 9.324 9.354 9.139 9.276 842,180 -0.06(-0.64%)
Aug 06, 2019 9.485 9.509 9.282 9.336 765,830 -0.15(-1.57%)
Aug 05, 2019 9.598 9.625 9.348 9.485 882,599 -0.15(-1.55%)
Aug 02, 2019 9.700 9.747 9.568 9.634 698,540 -0.11(-1.16%)
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.