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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 0.3612 0.3716 0.3612 0.3716 1,077,856 +0.01(+2.38%)
May 28, 2009 0.3662 0.3666 0.3557 0.3630 1,361,636 -0.00(-0.99%)
May 27, 2009 0.3689 0.3693 0.3625 0.3666 1,931,085 -0.00(-0.37%)
May 26, 2009 0.3552 0.3721 0.3416 0.3680 6,088,631 +0.01(+3.59%)
May 22, 2009 0.3543 0.3580 0.3511 0.3552 901,141 +0.00(+1.17%)
May 21, 2009 0.3493 0.3534 0.3470 0.3511 283,582 -0.00(-0.26%)
May 20, 2009 0.3397 0.3552 0.3397 0.3520 2,646,992 +0.01(+3.07%)
May 19, 2009 0.3388 0.3416 0.3370 0.3416 1,137,427 +0.00(+0.81%)
May 18, 2009 0.3402 0.3416 0.3375 0.3388 146,018 -0.00(-0.40%)
May 15, 2009 0.3375 0.3407 0.3361 0.3402 519,297 +0.00(+1.22%)
May 14, 2009 0.3302 0.3379 0.3270 0.3361 2,587,421 +0.01(+1.79%)
May 13, 2009 0.3288 0.3329 0.3229 0.3302 278,861 +0.00(+0.14%)
May 12, 2009 0.3325 0.3347 0.3293 0.3297 360,105 -0.00(-0.96%)
May 11, 2009 0.3297 0.3366 0.3243 0.3329 920,705 +0.00(+0.41%)
May 08, 2009 0.3238 0.3393 0.3234 0.3315 845,742 +0.01(+2.25%)
May 07, 2009 0.3434 0.3434 0.3238 0.3243 370,513 -0.00(-0.14%)
May 06, 2009 0.3220 0.3256 0.3206 0.3247 286,722 +0.00(+0.42%)
May 05, 2009 0.3215 0.3247 0.3197 0.3234 1,640,234 +0.00(+0.57%)
May 04, 2009 0.3238 0.3238 0.3179 0.3215 362,652 -0.00(-1.26%)
May 01, 2009 0.3229 0.3256 0.3215 0.3256 675,768 +0.00(+1.42%)
Apr 30, 2009 0.3229 0.3256 0.3211 0.3211 797,984 -0.00(-0.28%)
Apr 29, 2009 0.3229 0.3238 0.3197 0.3220 348,753 -0.00(-0.42%)
Apr 28, 2009 0.3211 0.3243 0.3202 0.3234 435,551 +0.00(+1.28%)
Apr 27, 2009 0.3197 0.3197 0.3161 0.3193 105,396 +0.00(+1.01%)
Apr 24, 2009 0.3197 0.3211 0.3161 0.3161 396,181 -0.00(-1.28%)
Apr 23, 2009 0.3211 0.3211 0.3174 0.3202 515,850 -0.00(-0.28%)
Apr 22, 2009 0.3238 0.3256 0.3179 0.3211 333,931 -0.00(-0.84%)
Apr 21, 2009 0.3206 0.3238 0.3188 0.3238 142,724 +0.00(+0.71%)
Apr 20, 2009 0.3206 0.3215 0.3193 0.3215 71,318 +0.00(+0.00%)
Apr 17, 2009 0.3220 0.3220 0.3188 0.3215 116,375 -0.00(-0.98%)
Apr 16, 2009 0.3274 0.3274 0.3211 0.3247 165,692 -0.01(-1.52%)
Apr 15, 2009 0.3161 0.3297 0.3161 0.3297 485,263 +0.01(+2.84%)
Apr 14, 2009 0.3194 0.3206 0.3170 0.3206 281,562 -0.00(-0.42%)
Apr 13, 2009 0.3211 0.3224 0.3188 0.3220 179,393 +0.00(+0.28%)
Apr 09, 2009 0.3234 0.3274 0.3179 0.3211 1,197,788 -0.00(-0.14%)
Apr 08, 2009 0.3215 0.3233 0.3193 0.3215 231,652 -0.00(-0.70%)
Apr 07, 2009 0.3220 0.3293 0.3202 0.3238 443,544 +0.00(+0.42%)
Apr 06, 2009 0.3227 0.3265 0.3074 0.3224 19,755,278 -0.00(-0.42%)
Apr 03, 2009 0.3174 0.3279 0.3174 0.3238 125,158 +0.01(+2.01%)
Apr 02, 2009 0.3211 0.3211 0.3170 0.3174 316,365 +0.00(+0.00%)
Apr 01, 2009 0.3088 0.3174 0.3083 0.3174 129,550 -0.00(-0.71%)
Mar 31, 2009 0.3183 0.3284 0.3183 0.3197 338,696 -0.01(-1.96%)
Mar 30, 2009 0.3252 0.3320 0.3220 0.3261 309,295 +0.02(+7.67%)
Mar 26, 2009 0.3008 0.3033 0.2996 0.3029 2,270,907 +0.00(+1.10%)
Mar 25, 2009 0.2971 0.2996 0.2971 0.2996 1,207,022 +0.00(+0.83%)
Mar 24, 2009 0.2971 0.2991 0.2934 0.2971 347,228 +0.00(+1.41%)
Mar 23, 2009 0.2925 0.2958 0.2897 0.2930 785,244 +0.00(+1.00%)
Mar 20, 2009 0.2930 0.2930 0.2888 0.2901 139,962 +0.00(+0.43%)
Mar 19, 2009 0.2921 0.2925 0.2888 0.2888 307,796 -0.00(-1.13%)
Mar 18, 2009 0.2889 0.2930 0.2872 0.2921 123,603 +0.00(+0.57%)
Mar 17, 2009 0.2880 0.2905 0.2864 0.2905 176,922 -0.00(-0.56%)
Mar 16, 2009 0.2876 0.2954 0.2876 0.2921 719,661 +0.00(+1.00%)
Mar 13, 2009 0.2913 0.2925 0.2888 0.2892 0 -0.00(-0.14%)
Mar 12, 2009 0.2810 0.2901 0.2797 0.2897 1,589,077 +0.01(+3.69%)
Mar 11, 2009 0.2839 0.2839 0.2785 0.2793 293,254 -0.00(-1.46%)
Mar 10, 2009 0.2847 0.2847 0.2789 0.2835 683,453 +0.00(+1.03%)
Mar 09, 2009 0.2831 0.2868 0.2756 0.2806 638,568 -0.00(-1.45%)
Mar 06, 2009 0.2810 0.2958 0.2810 0.2847 0 +0.00(+1.77%)
Mar 05, 2009 0.2814 0.2930 0.2789 0.2797 420,929 -0.00(-1.45%)
Mar 04, 2009 0.2876 0.2913 0.2806 0.2839 445,941 +0.00(+0.58%)
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.