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

Dynex Capital (NY: DX )

11.78 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2015 7.448 7.471 7.471 7.471 250,560 -0.04(-0.47%)
Dec 30, 2015 7.683 7.683 7.506 7.506 217,613 -0.15(-2.00%)
Dec 29, 2015 7.801 7.824 7.612 7.659 300,192 -0.16(-2.11%)
Dec 28, 2015 7.858 7.892 7.733 7.824 296,613 -0.03(-0.43%)
Dec 24, 2015 7.881 7.858 7.858 7.858 141,865 +0.00(+0.00%)
Dec 23, 2015 7.870 7.892 7.801 7.858 226,146 +0.03(+0.44%)
Dec 22, 2015 7.745 7.881 7.732 7.824 248,171 +0.09(+1.17%)
Dec 21, 2015 7.722 7.767 7.620 7.733 246,991 +0.05(+0.59%)
Dec 18, 2015 7.552 7.688 7.529 7.688 950,950 +0.11(+1.50%)
Dec 17, 2015 7.495 7.631 7.472 7.574 312,827 +0.11(+1.52%)
Dec 16, 2015 7.268 7.495 7.268 7.461 265,491 +0.24(+3.30%)
Dec 15, 2015 7.018 7.234 6.984 7.222 358,029 +0.19(+2.75%)
Dec 14, 2015 7.222 7.245 6.927 7.029 469,523 -0.18(-2.52%)
Dec 11, 2015 7.324 7.393 7.131 7.211 300,833 -0.18(-2.46%)
Dec 10, 2015 7.324 7.438 7.324 7.393 169,977 +0.02(+0.31%)
Dec 09, 2015 7.381 7.427 7.336 7.370 182,446 -0.01(-0.15%)
Dec 08, 2015 7.336 7.415 7.302 7.381 212,331 -0.01(-0.15%)
Dec 07, 2015 7.449 7.495 7.381 7.393 274,322 -0.07(-0.91%)
Dec 04, 2015 7.483 7.540 7.438 7.461 194,697 -0.02(-0.30%)
Dec 03, 2015 7.472 7.552 7.472 7.483 188,545 +0.00(+0.00%)
Dec 02, 2015 7.711 7.722 7.483 7.483 158,762 -0.24(-3.09%)
Dec 01, 2015 7.824 7.835 7.722 7.722 190,685 -0.08(-1.02%)
Nov 30, 2015 7.813 7.824 7.750 7.801 325,053 +0.01(+0.15%)
Nov 27, 2015 7.756 7.813 7.722 7.790 154,720 +0.05(+0.59%)
Nov 25, 2015 7.665 7.745 7.745 7.745 150,848 +0.06(+0.74%)
Nov 24, 2015 7.597 7.688 7.563 7.688 145,721 +0.05(+0.59%)
Nov 23, 2015 7.563 7.642 7.552 7.642 229,367 +0.05(+0.60%)
Nov 20, 2015 7.563 7.608 7.495 7.597 420,010 +0.06(+0.75%)
Nov 19, 2015 7.574 7.654 7.529 7.540 282,554 -0.07(-0.90%)
Nov 18, 2015 7.495 7.620 7.478 7.608 123,394 +0.11(+1.52%)
Nov 17, 2015 7.540 7.580 7.472 7.495 218,613 -0.03(-0.45%)
Nov 16, 2015 7.461 7.552 7.415 7.529 296,651 +0.01(+0.15%)
Nov 13, 2015 7.472 7.563 7.438 7.518 326,570 +0.00(+0.00%)
Nov 12, 2015 7.608 7.642 7.513 7.518 217,062 -0.10(-1.34%)
Nov 11, 2015 7.631 7.688 7.608 7.620 118,917 +0.01(+0.15%)
Nov 10, 2015 7.540 7.620 7.540 7.608 166,628 +0.08(+1.06%)
Nov 09, 2015 7.631 7.654 7.518 7.529 278,225 -0.14(-1.78%)
Nov 06, 2015 7.642 7.665 7.518 7.665 252,571 -0.02(-0.30%)
Nov 05, 2015 7.733 7.745 7.620 7.688 136,493 -0.07(-0.88%)
Nov 04, 2015 7.835 7.847 7.722 7.756 277,317 -0.06(-0.73%)
Nov 03, 2015 7.642 7.835 7.608 7.813 239,742 +0.14(+1.78%)
Nov 02, 2015 7.506 7.677 7.506 7.677 320,351 +0.15(+1.96%)
Oct 30, 2015 7.608 7.620 7.447 7.529 193,886 -0.05(-0.60%)
Oct 29, 2015 7.677 7.677 7.540 7.574 204,772 -0.09(-1.19%)
Oct 28, 2015 7.359 7.665 7.336 7.665 346,767 +0.33(+4.49%)
Oct 27, 2015 7.654 7.654 7.273 7.336 446,412 -0.31(-4.01%)
Oct 26, 2015 7.699 7.699 7.608 7.642 168,003 -0.06(-0.74%)
Oct 23, 2015 7.756 7.756 7.642 7.699 115,441 -0.02(-0.29%)
Oct 22, 2015 7.722 7.745 7.665 7.722 153,837 +0.05(+0.59%)
Oct 21, 2015 7.722 7.756 7.677 7.677 141,038 -0.05(-0.59%)
Oct 20, 2015 7.608 7.722 7.608 7.722 238,876 +0.09(+1.19%)
Oct 19, 2015 7.699 7.722 7.620 7.631 187,268 -0.10(-1.32%)
Oct 16, 2015 7.767 7.779 7.711 7.733 207,177 -0.02(-0.29%)
Oct 15, 2015 7.665 7.756 7.597 7.756 249,949 +0.09(+1.19%)
Oct 14, 2015 7.620 7.722 7.620 7.665 231,570 +0.03(+0.45%)
Oct 13, 2015 7.733 7.756 7.620 7.631 314,966 -0.11(-1.47%)
Oct 12, 2015 7.665 7.790 7.665 7.745 294,114 +0.07(+0.89%)
Oct 09, 2015 7.711 7.733 7.642 7.677 294,115 -0.01(-0.15%)
Oct 08, 2015 7.620 7.722 7.586 7.688 354,529 +0.08(+1.04%)
Oct 07, 2015 7.472 7.671 7.461 7.608 375,896 +0.15(+1.98%)
Oct 06, 2015 7.449 7.529 7.438 7.461 351,678 +0.02(+0.31%)
Oct 05, 2015 7.211 7.438 7.211 7.438 520,757 +0.24(+3.31%)
Oct 02, 2015 7.131 7.245 7.063 7.200 518,587 +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.