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

Dynex Capital (NY: DX )

11.86 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2015 7.529 7.553 7.553 7.553 247,854 -0.04(-0.47%)
Dec 30, 2015 7.767 7.767 7.588 7.588 215,263 -0.15(-2.00%)
Dec 29, 2015 7.886 7.910 7.695 7.743 296,950 -0.17(-2.11%)
Dec 28, 2015 7.944 7.978 7.818 7.910 293,410 -0.03(-0.43%)
Dec 24, 2015 7.967 7.944 7.944 7.944 140,334 +0.00(+0.00%)
Dec 23, 2015 7.955 7.978 7.887 7.944 223,704 +0.03(+0.44%)
Dec 22, 2015 7.829 7.967 7.816 7.910 245,491 +0.09(+1.17%)
Dec 21, 2015 7.806 7.852 7.703 7.818 244,325 +0.05(+0.59%)
Dec 18, 2015 7.634 7.772 7.611 7.772 940,682 +0.11(+1.50%)
Dec 17, 2015 7.577 7.714 7.554 7.657 309,450 +0.11(+1.52%)
Dec 16, 2015 7.347 7.577 7.347 7.542 262,625 +0.24(+3.30%)
Dec 15, 2015 7.094 7.313 7.060 7.301 354,163 +0.20(+2.75%)
Dec 14, 2015 7.301 7.324 7.003 7.106 464,453 -0.18(-2.52%)
Dec 11, 2015 7.404 7.473 7.209 7.290 297,584 -0.18(-2.46%)
Dec 10, 2015 7.404 7.519 7.404 7.473 168,142 +0.02(+0.31%)
Dec 09, 2015 7.462 7.508 7.416 7.450 180,476 -0.01(-0.15%)
Dec 08, 2015 7.416 7.496 7.381 7.462 210,038 -0.01(-0.15%)
Dec 07, 2015 7.531 7.577 7.462 7.473 271,360 -0.07(-0.91%)
Dec 04, 2015 7.565 7.623 7.519 7.542 192,595 -0.02(-0.30%)
Dec 03, 2015 7.554 7.634 7.554 7.565 186,509 +0.00(+0.00%)
Dec 02, 2015 7.795 7.806 7.565 7.565 157,048 -0.24(-3.09%)
Dec 01, 2015 7.910 7.921 7.806 7.806 188,626 -0.08(-1.02%)
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%)
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.