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, 2016 8.985 8.985 8.880 8.945 129,700 +0.03(+0.29%)
Oct 28, 2016 8.945 9.011 8.880 8.919 111,713 -0.01(-0.15%)
Oct 27, 2016 9.063 9.102 8.919 8.932 186,015 -0.13(-1.44%)
Oct 26, 2016 9.167 9.254 9.043 9.063 241,268 -0.14(-1.56%)
Oct 25, 2016 9.167 9.232 9.076 9.206 169,659 +0.04(+0.43%)
Oct 24, 2016 9.037 9.180 9.037 9.167 89,197 +0.12(+1.29%)
Oct 21, 2016 8.932 9.082 8.932 9.050 75,972 +0.05(+0.58%)
Oct 20, 2016 8.972 9.024 8.958 8.998 74,210 +0.03(+0.29%)
Oct 19, 2016 8.958 9.050 8.945 8.972 87,038 +0.01(+0.15%)
Oct 18, 2016 8.893 9.011 8.854 8.958 140,501 +0.09(+1.03%)
Oct 17, 2016 8.932 8.985 8.854 8.867 119,127 -0.05(-0.58%)
Oct 14, 2016 8.998 9.024 8.906 8.919 97,858 -0.07(-0.72%)
Oct 13, 2016 8.919 9.050 8.919 8.985 85,409 +0.03(+0.29%)
Oct 12, 2016 8.867 9.050 8.867 8.958 88,744 +0.08(+0.88%)
Oct 11, 2016 8.880 8.971 8.841 8.880 117,326 -0.04(-0.44%)
Oct 10, 2016 8.815 8.972 8.815 8.919 122,527 +0.08(+0.88%)
Oct 07, 2016 8.854 8.887 8.750 8.841 128,978 +0.04(+0.44%)
Oct 06, 2016 8.880 8.906 8.737 8.802 178,842 -0.08(-0.88%)
Oct 05, 2016 9.076 9.102 8.880 8.880 176,709 -0.16(-1.73%)
Oct 04, 2016 9.245 9.264 8.998 9.037 255,071 -0.21(-2.25%)
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.