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 (%)
Nov 30, 2015 7.898 7.910 7.835 7.887 321,543 +0.01(+0.15%)
Nov 27, 2015 7.841 7.898 7.806 7.875 153,050 +0.05(+0.59%)
Nov 25, 2015 7.749 7.829 7.829 7.829 149,219 +0.06(+0.74%)
Nov 24, 2015 7.680 7.772 7.646 7.772 144,147 +0.05(+0.59%)
Nov 23, 2015 7.646 7.726 7.634 7.726 226,890 +0.05(+0.60%)
Nov 20, 2015 7.646 7.691 7.577 7.680 415,475 +0.06(+0.75%)
Nov 19, 2015 7.657 7.737 7.611 7.623 279,503 -0.07(-0.90%)
Nov 18, 2015 7.577 7.703 7.559 7.691 122,061 +0.11(+1.52%)
Nov 17, 2015 7.623 7.663 7.554 7.577 216,253 -0.03(-0.45%)
Nov 16, 2015 7.542 7.634 7.496 7.611 293,448 +0.01(+0.15%)
Nov 13, 2015 7.554 7.646 7.519 7.600 323,044 +0.00(+0.00%)
Nov 12, 2015 7.691 7.726 7.595 7.600 214,719 -0.10(-1.34%)
Nov 11, 2015 7.714 7.772 7.691 7.703 117,633 +0.01(+0.15%)
Nov 10, 2015 7.623 7.703 7.623 7.691 164,829 +0.08(+1.06%)
Nov 09, 2015 7.714 7.737 7.600 7.611 275,221 -0.14(-1.78%)
Nov 06, 2015 7.726 7.749 7.600 7.749 249,844 -0.02(-0.30%)
Nov 05, 2015 7.818 7.829 7.703 7.772 135,019 -0.07(-0.88%)
Nov 04, 2015 7.921 7.933 7.806 7.841 274,323 -0.06(-0.73%)
Nov 03, 2015 7.726 7.921 7.691 7.898 237,154 +0.14(+1.78%)
Nov 02, 2015 7.588 7.760 7.588 7.760 316,892 +0.15(+1.96%)
Oct 30, 2015 7.691 7.703 7.528 7.611 191,793 -0.05(-0.60%)
Oct 29, 2015 7.760 7.760 7.623 7.657 202,561 -0.09(-1.19%)
Oct 28, 2015 7.439 7.749 7.416 7.749 343,023 +0.33(+4.49%)
Oct 27, 2015 7.737 7.737 7.353 7.416 441,592 -0.31(-4.01%)
Oct 26, 2015 7.783 7.783 7.691 7.726 166,189 -0.06(-0.74%)
Oct 23, 2015 7.841 7.841 7.726 7.783 114,195 -0.02(-0.29%)
Oct 22, 2015 7.806 7.829 7.749 7.806 152,176 +0.05(+0.59%)
Oct 21, 2015 7.806 7.841 7.760 7.760 139,515 -0.05(-0.59%)
Oct 20, 2015 7.691 7.806 7.691 7.806 236,297 +0.09(+1.19%)
Oct 19, 2015 7.783 7.806 7.703 7.714 185,246 -0.10(-1.32%)
Oct 16, 2015 7.852 7.864 7.795 7.818 204,940 -0.02(-0.29%)
Oct 15, 2015 7.749 7.841 7.680 7.841 247,251 +0.09(+1.19%)
Oct 14, 2015 7.703 7.806 7.703 7.749 229,070 +0.03(+0.45%)
Oct 13, 2015 7.818 7.841 7.703 7.714 311,566 -0.11(-1.47%)
Oct 12, 2015 7.749 7.875 7.749 7.829 290,938 +0.07(+0.89%)
Oct 09, 2015 7.795 7.818 7.726 7.760 290,939 -0.01(-0.15%)
Oct 08, 2015 7.703 7.806 7.668 7.772 350,701 +0.08(+1.04%)
Oct 07, 2015 7.554 7.755 7.542 7.691 371,837 +0.15(+1.98%)
Oct 06, 2015 7.531 7.611 7.519 7.542 347,881 +0.02(+0.31%)
Oct 05, 2015 7.290 7.519 7.290 7.519 515,135 +0.24(+3.31%)
Oct 02, 2015 7.209 7.324 7.140 7.278 512,987 +0.09(+1.28%)
Oct 01, 2015 7.253 7.330 7.148 7.186 505,523 -0.07(-0.91%)
Sep 30, 2015 7.319 7.341 7.186 7.253 513,722 -0.06(-0.76%)
Sep 29, 2015 7.219 7.286 7.197 7.308 829,713 +0.09(+1.23%)
Sep 28, 2015 7.407 7.418 7.208 7.219 406,354 -0.20(-2.68%)
Sep 25, 2015 7.540 7.629 7.413 7.418 504,504 -0.13(-1.76%)
Sep 24, 2015 7.518 7.595 7.490 7.551 281,929 +0.03(+0.44%)
Sep 23, 2015 7.518 7.579 7.507 7.518 299,936 +0.00(+0.00%)
Sep 22, 2015 7.518 7.562 7.474 7.518 347,320 +0.00(+0.00%)
Sep 21, 2015 7.264 7.573 7.264 7.518 565,421 +0.24(+3.34%)
Sep 18, 2015 7.197 7.330 7.197 7.275 1,315,891 +0.03(+0.46%)
Sep 17, 2015 7.186 7.352 7.076 7.242 662,304 +0.09(+1.24%)
Sep 16, 2015 7.242 7.253 7.153 7.153 506,330 -0.10(-1.37%)
Sep 15, 2015 7.319 7.319 7.197 7.253 419,064 -0.03(-0.46%)
Sep 14, 2015 7.441 7.463 7.253 7.286 362,460 -0.13(-1.79%)
Sep 11, 2015 7.308 7.441 7.275 7.418 340,964 +0.11(+1.51%)
Sep 10, 2015 7.275 7.330 7.242 7.308 224,561 +0.03(+0.46%)
Sep 09, 2015 7.352 7.418 7.275 7.275 224,775 -0.08(-1.05%)
Sep 08, 2015 7.341 7.413 7.286 7.352 232,000 +0.04(+0.61%)
Sep 04, 2015 7.275 7.308 7.308 7.308 267,821 -0.02(-0.30%)
Sep 03, 2015 7.330 7.424 7.330 7.330 228,208 +0.02(+0.30%)
Sep 02, 2015 7.374 7.402 7.275 7.308 187,042 -0.01(-0.15%)
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.