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 (%)
Jun 30, 2023 11.18 11.23 11.13 11.18 586,113 +0.03(+0.24%)
Jun 29, 2023 11.18 11.23 11.11 11.15 736,664 -0.04(-0.32%)
Jun 28, 2023 11.15 11.21 11.09 11.19 631,571 +0.03(+0.24%)
Jun 27, 2023 10.93 11.17 10.92 11.16 632,306 +0.21(+1.95%)
Jun 26, 2023 10.69 11.03 10.67 10.95 731,442 +0.24(+2.24%)
Jun 23, 2023 10.88 10.89 10.71 10.71 1,005,889 -0.20(-1.87%)
Jun 22, 2023 10.99 11.03 10.88 10.91 620,018 -0.11(-0.97%)
Jun 21, 2023 10.93 11.07 10.85 11.02 792,609 +0.09(+0.80%)
Jun 20, 2023 10.93 10.97 10.85 10.93 773,792 +0.03(+0.24%)
Jun 16, 2023 11.03 11.04 10.85 10.91 924,027 -0.07(-0.64%)
Jun 15, 2023 10.79 11.01 10.78 10.98 878,589 +0.18(+1.63%)
Jun 14, 2023 10.85 10.93 10.74 10.80 902,816 -0.02(-0.16%)
Jun 13, 2023 10.81 10.86 10.74 10.82 896,806 +0.05(+0.49%)
Jun 12, 2023 10.57 10.81 10.56 10.77 982,697 +0.16(+1.49%)
Jun 09, 2023 10.57 10.61 10.45 10.61 613,584 +0.04(+0.33%)
Jun 08, 2023 10.54 10.58 10.38 10.57 900,664 +0.05(+0.50%)
Jun 07, 2023 10.43 10.56 10.41 10.52 1,138,473 +0.09(+0.84%)
Jun 06, 2023 10.16 10.47 10.13 10.43 921,170 +0.29(+2.86%)
Jun 05, 2023 10.27 10.30 10.14 10.14 815,864 -0.15(-1.45%)
Jun 02, 2023 10.15 10.31 10.08 10.29 1,144,247 +0.22(+2.18%)
Jun 01, 2023 9.931 10.07 9.817 10.07 916,366 +0.19(+1.96%)
May 31, 2023 9.773 9.914 9.729 9.879 998,176 +0.02(+0.18%)
May 30, 2023 9.650 9.892 9.641 9.861 1,667,147 +0.27(+2.84%)
May 26, 2023 9.281 9.606 9.211 9.589 1,375,540 +0.32(+3.41%)
May 25, 2023 9.439 9.448 9.132 9.272 2,093,334 -0.24(-2.50%)
May 24, 2023 9.624 9.650 9.316 9.510 2,590,627 -0.14(-1.46%)
May 23, 2023 9.668 9.852 9.641 9.650 1,025,517 +0.01(+0.09%)
May 22, 2023 9.589 9.690 9.511 9.641 1,018,638 +0.11(+1.11%)
May 19, 2023 9.694 9.729 9.470 9.536 955,712 -0.25(-2.52%)
May 18, 2023 9.650 9.825 9.628 9.782 1,226,521 +0.12(+1.27%)
May 17, 2023 9.536 9.704 9.488 9.659 819,282 +0.18(+1.95%)
May 16, 2023 9.624 9.690 9.474 9.474 1,268,713 -0.20(-2.09%)
May 15, 2023 9.712 9.826 9.668 9.677 1,144,808 -0.03(-0.27%)
May 12, 2023 9.685 9.826 9.624 9.703 1,232,104 +0.05(+0.55%)
May 11, 2023 9.624 9.659 9.439 9.650 1,054,731 -0.08(-0.81%)
May 10, 2023 9.844 9.888 9.641 9.729 912,785 +0.02(+0.18%)
May 09, 2023 9.694 9.791 9.624 9.712 899,198 +0.02(+0.18%)
May 08, 2023 9.659 9.756 9.545 9.694 759,909 +0.09(+0.91%)
May 05, 2023 9.536 9.659 9.474 9.606 896,626 +0.20(+2.15%)
May 04, 2023 9.510 9.518 9.307 9.404 1,111,768 -0.18(-1.83%)
May 03, 2023 9.580 9.808 9.527 9.580 1,250,657 +0.05(+0.55%)
May 02, 2023 10.05 10.06 9.415 9.527 2,161,618 -0.54(-5.41%)
May 01, 2023 10.40 10.41 10.06 10.07 1,289,010 -0.35(-3.37%)
Apr 28, 2023 10.35 10.55 10.35 10.42 796,266 +0.05(+0.51%)
Apr 27, 2023 10.28 10.41 10.23 10.37 1,116,615 +0.16(+1.55%)
Apr 26, 2023 10.23 10.41 10.14 10.21 1,440,921 -0.05(-0.51%)
Apr 25, 2023 10.22 10.38 10.18 10.27 1,709,512 -0.06(-0.60%)
Apr 24, 2023 10.12 10.38 9.879 10.33 2,097,304 -0.04(-0.42%)
Apr 21, 2023 10.37 10.39 10.18 10.37 1,250,548 +0.00(+0.00%)
Apr 20, 2023 10.34 10.39 10.27 10.37 1,088,814 +0.00(+0.00%)
Apr 19, 2023 10.28 10.46 10.26 10.37 1,713,329 +0.02(+0.17%)
Apr 18, 2023 10.44 10.45 10.29 10.35 1,210,463 -0.10(-1.00%)
Apr 17, 2023 10.41 10.52 10.31 10.46 1,333,951 +0.07(+0.67%)
Apr 14, 2023 10.51 10.53 10.28 10.39 1,060,854 -0.09(-0.83%)
Apr 13, 2023 10.52 10.52 10.34 10.48 815,803 +0.03(+0.25%)
Apr 12, 2023 10.56 10.56 10.41 10.45 787,178 +0.03(+0.33%)
Apr 11, 2023 10.43 10.51 10.31 10.41 756,734 +0.05(+0.50%)
Apr 10, 2023 10.61 10.65 10.09 10.36 1,125,614 -0.27(-2.53%)
Apr 06, 2023 10.72 10.75 10.59 10.63 534,476 -0.05(-0.49%)
Apr 05, 2023 10.52 10.79 10.48 10.68 714,194 +0.12(+1.15%)
Apr 04, 2023 10.56 10.58 10.41 10.56 672,288 +0.06(+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.