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

Dynex Capital (NY: DX )

11.86 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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%)
Oct 03, 2016 9.310 9.388 9.219 9.245 283,013 -0.14(-1.53%)
Sep 30, 2016 9.312 9.413 9.306 9.388 286,948 +0.08(+0.82%)
Sep 29, 2016 9.363 9.401 9.236 9.312 123,433 -0.03(-0.27%)
Sep 28, 2016 9.338 9.426 9.249 9.338 161,462 +0.01(+0.14%)
Sep 27, 2016 9.312 9.413 9.312 9.325 420,791 -0.01(-0.14%)
Sep 26, 2016 9.426 9.489 9.338 9.338 129,065 -0.08(-0.81%)
Sep 23, 2016 9.413 9.502 9.401 9.413 99,306 -0.06(-0.67%)
Sep 22, 2016 9.401 9.502 9.401 9.477 164,518 +0.10(+1.08%)
Sep 21, 2016 9.376 9.402 9.262 9.376 146,788 +0.05(+0.54%)
Sep 20, 2016 9.376 9.413 9.300 9.325 87,927 +0.01(+0.14%)
Sep 19, 2016 9.173 9.363 9.173 9.312 113,539 +0.14(+1.52%)
Sep 16, 2016 9.274 9.274 9.122 9.173 302,520 -0.08(-0.82%)
Sep 15, 2016 9.249 9.289 9.186 9.249 114,288 +0.05(+0.55%)
Sep 14, 2016 9.173 9.262 9.122 9.198 102,330 +0.05(+0.55%)
Sep 13, 2016 9.249 9.287 9.141 9.148 140,761 -0.11(-1.23%)
Sep 12, 2016 9.173 9.312 9.072 9.262 206,264 +0.08(+0.83%)
Sep 09, 2016 9.553 9.591 9.173 9.186 178,238 -0.40(-4.22%)
Sep 08, 2016 9.578 9.629 9.540 9.591 130,204 +0.00(+0.00%)
Sep 07, 2016 9.527 9.616 9.502 9.591 182,608 +0.09(+0.93%)
Sep 06, 2016 9.363 9.553 9.338 9.502 228,117 +0.10(+1.08%)
Sep 02, 2016 9.338 9.401 9.401 9.401 178,462 +0.09(+0.95%)
Sep 01, 2016 9.300 9.312 9.173 9.312 113,830 +0.01(+0.14%)
Aug 31, 2016 9.312 9.338 9.236 9.300 185,724 -0.01(-0.14%)
Aug 30, 2016 9.338 9.338 9.262 9.312 118,128 +0.00(+0.00%)
Aug 29, 2016 9.224 9.388 9.224 9.312 101,875 +0.05(+0.55%)
Aug 26, 2016 9.489 9.489 9.249 9.262 190,129 -0.20(-2.14%)
Aug 25, 2016 9.477 9.502 9.439 9.464 110,300 +0.01(+0.13%)
Aug 24, 2016 9.489 9.489 9.388 9.451 131,734 -0.04(-0.40%)
Aug 23, 2016 9.477 9.565 9.426 9.489 159,573 +0.05(+0.54%)
Aug 22, 2016 9.401 9.439 9.350 9.439 109,333 +0.06(+0.67%)
Aug 19, 2016 9.426 9.426 9.338 9.376 105,939 -0.05(-0.54%)
Aug 18, 2016 9.413 9.489 9.363 9.426 147,441 +0.05(+0.54%)
Aug 17, 2016 9.274 9.388 9.274 9.376 142,080 +0.08(+0.82%)
Aug 16, 2016 9.300 9.350 9.287 9.300 128,623 -0.06(-0.68%)
Aug 15, 2016 9.363 9.413 9.338 9.363 120,970 -0.03(-0.27%)
Aug 12, 2016 9.401 9.477 9.376 9.388 94,072 -0.03(-0.27%)
Aug 11, 2016 9.426 9.445 9.376 9.413 93,099 -0.04(-0.40%)
Aug 10, 2016 9.489 9.489 9.413 9.451 99,422 +0.00(+0.00%)
Aug 09, 2016 9.350 9.464 9.350 9.451 133,937 +0.08(+0.81%)
Aug 08, 2016 9.388 9.426 9.363 9.376 105,593 +0.03(+0.27%)
Aug 05, 2016 9.186 9.363 9.148 9.350 271,624 +0.19(+2.07%)
Aug 04, 2016 9.059 9.198 9.059 9.160 205,969 +0.06(+0.70%)
Aug 03, 2016 8.958 9.097 8.933 9.097 229,445 +0.11(+1.27%)
Aug 02, 2016 9.047 9.059 8.952 8.983 221,701 -0.04(-0.42%)
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.