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

Dynex Capital (NY: DX )

11.78 -0.16 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 8.888 8.888 8.784 8.849 131,115 +0.03(+0.29%)
Oct 28, 2016 8.849 8.913 8.784 8.823 112,933 -0.01(-0.15%)
Oct 27, 2016 8.965 9.003 8.823 8.836 188,046 -0.13(-1.44%)
Oct 26, 2016 9.068 9.154 8.945 8.965 243,902 -0.14(-1.56%)
Oct 25, 2016 9.068 9.132 8.978 9.106 171,511 +0.04(+0.43%)
Oct 24, 2016 8.939 9.081 8.939 9.068 90,171 +0.12(+1.29%)
Oct 21, 2016 8.836 8.984 8.836 8.952 76,801 +0.05(+0.58%)
Oct 20, 2016 8.875 8.926 8.862 8.900 75,020 +0.03(+0.29%)
Oct 19, 2016 8.862 8.952 8.849 8.875 87,988 +0.01(+0.15%)
Oct 18, 2016 8.797 8.913 8.759 8.862 142,035 +0.09(+1.03%)
Oct 17, 2016 8.836 8.888 8.759 8.772 120,428 -0.05(-0.58%)
Oct 14, 2016 8.900 8.926 8.810 8.823 98,926 -0.06(-0.72%)
Oct 13, 2016 8.823 8.952 8.823 8.888 86,341 +0.03(+0.29%)
Oct 12, 2016 8.772 8.952 8.772 8.862 89,713 +0.08(+0.88%)
Oct 11, 2016 8.784 8.874 8.746 8.784 118,606 -0.04(-0.44%)
Oct 10, 2016 8.720 8.875 8.720 8.823 123,864 +0.08(+0.88%)
Oct 07, 2016 8.759 8.791 8.656 8.746 130,386 +0.04(+0.44%)
Oct 06, 2016 8.784 8.810 8.643 8.707 180,794 -0.08(-0.88%)
Oct 05, 2016 8.978 9.003 8.784 8.784 178,638 -0.15(-1.73%)
Oct 04, 2016 9.145 9.164 8.900 8.939 257,855 -0.21(-2.25%)
Oct 03, 2016 9.210 9.287 9.119 9.145 286,102 -0.14(-1.53%)
Sep 30, 2016 9.212 9.312 9.205 9.287 290,080 +0.08(+0.82%)
Sep 29, 2016 9.262 9.299 9.137 9.212 124,781 -0.03(-0.27%)
Sep 28, 2016 9.237 9.324 9.149 9.237 163,225 +0.01(+0.14%)
Sep 27, 2016 9.212 9.312 9.212 9.224 425,384 -0.01(-0.14%)
Sep 26, 2016 9.324 9.387 9.237 9.237 130,474 -0.08(-0.81%)
Sep 23, 2016 9.312 9.399 9.299 9.312 100,390 -0.06(-0.67%)
Sep 22, 2016 9.299 9.399 9.299 9.374 166,314 +0.10(+1.08%)
Sep 21, 2016 9.274 9.301 9.162 9.274 148,390 +0.05(+0.54%)
Sep 20, 2016 9.274 9.312 9.199 9.224 88,886 +0.01(+0.14%)
Sep 19, 2016 9.074 9.262 9.074 9.212 114,778 +0.14(+1.52%)
Sep 16, 2016 9.174 9.174 9.024 9.074 305,822 -0.08(-0.82%)
Sep 15, 2016 9.149 9.189 9.087 9.149 115,536 +0.05(+0.55%)
Sep 14, 2016 9.074 9.162 9.024 9.099 103,447 +0.05(+0.55%)
Sep 13, 2016 9.149 9.186 9.043 9.049 142,298 -0.11(-1.23%)
Sep 12, 2016 9.074 9.212 8.974 9.162 208,515 +0.08(+0.83%)
Sep 09, 2016 9.450 9.487 9.074 9.087 180,183 -0.40(-4.22%)
Sep 08, 2016 9.475 9.525 9.437 9.487 131,626 +0.00(+0.00%)
Sep 07, 2016 9.424 9.512 9.399 9.487 184,601 +0.09(+0.93%)
Sep 06, 2016 9.262 9.450 9.237 9.399 230,607 +0.10(+1.08%)
Sep 02, 2016 9.237 9.299 9.299 9.299 180,410 +0.09(+0.95%)
Sep 01, 2016 9.199 9.212 9.074 9.212 115,072 +0.01(+0.14%)
Aug 31, 2016 9.212 9.237 9.137 9.199 187,751 -0.01(-0.14%)
Aug 30, 2016 9.237 9.237 9.162 9.212 119,417 +0.00(+0.00%)
Aug 29, 2016 9.124 9.287 9.124 9.212 102,987 +0.05(+0.55%)
Aug 26, 2016 9.387 9.387 9.149 9.162 192,204 -0.20(-2.14%)
Aug 25, 2016 9.374 9.399 9.337 9.362 111,504 +0.01(+0.13%)
Aug 24, 2016 9.387 9.387 9.287 9.349 133,172 -0.04(-0.40%)
Aug 23, 2016 9.374 9.462 9.324 9.387 161,314 +0.05(+0.54%)
Aug 22, 2016 9.299 9.337 9.249 9.337 110,526 +0.06(+0.67%)
Aug 19, 2016 9.324 9.324 9.237 9.274 107,095 -0.05(-0.54%)
Aug 18, 2016 9.312 9.387 9.262 9.324 149,050 +0.05(+0.54%)
Aug 17, 2016 9.174 9.287 9.174 9.274 143,631 +0.08(+0.82%)
Aug 16, 2016 9.199 9.249 9.187 9.199 130,027 -0.06(-0.68%)
Aug 15, 2016 9.262 9.312 9.237 9.262 122,290 -0.03(-0.27%)
Aug 12, 2016 9.299 9.374 9.274 9.287 95,099 -0.03(-0.27%)
Aug 11, 2016 9.324 9.343 9.274 9.312 94,115 -0.04(-0.40%)
Aug 10, 2016 9.387 9.387 9.312 9.349 100,507 +0.00(+0.00%)
Aug 09, 2016 9.249 9.362 9.249 9.349 135,399 +0.08(+0.81%)
Aug 08, 2016 9.287 9.324 9.262 9.274 106,745 +0.03(+0.27%)
Aug 05, 2016 9.087 9.262 9.049 9.249 274,589 +0.19(+2.07%)
Aug 04, 2016 8.961 9.099 8.961 9.062 208,217 +0.06(+0.70%)
Aug 03, 2016 8.861 8.999 8.836 8.999 231,949 +0.11(+1.27%)
Aug 02, 2016 8.949 8.961 8.855 8.886 224,121 -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.