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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 29, 2011 6.349 6.376 6.197 6.259 576,636 -0.13(-2.05%)
Jul 28, 2011 6.397 6.466 6.369 6.390 1,130,272 -0.07(-1.07%)
Jul 27, 2011 6.555 6.596 6.459 6.459 779,052 -0.12(-1.88%)
Jul 26, 2011 6.651 6.700 6.569 6.583 243,791 -0.06(-0.83%)
Jul 25, 2011 6.658 6.706 6.610 6.638 402,638 -0.07(-1.03%)
Jul 22, 2011 6.706 6.720 6.700 6.706 311,099 +0.00(+0.00%)
Jul 21, 2011 6.713 6.741 6.693 6.706 417,008 -0.01(-0.20%)
Jul 20, 2011 6.706 6.727 6.686 6.720 246,335 +0.01(+0.21%)
Jul 19, 2011 6.720 6.734 6.690 6.706 283,340 +0.00(+0.00%)
Jul 18, 2011 6.693 6.734 6.638 6.706 439,407 -0.02(-0.31%)
Jul 15, 2011 6.686 6.727 6.686 6.727 255,954 +0.04(+0.62%)
Jul 14, 2011 6.761 6.768 6.665 6.686 282,364 -0.07(-1.02%)
Jul 13, 2011 6.741 6.782 6.727 6.755 219,073 +0.01(+0.20%)
Jul 12, 2011 6.748 6.789 6.706 6.741 304,097 -0.01(-0.10%)
Jul 11, 2011 6.734 6.761 6.706 6.748 239,921 -0.01(-0.20%)
Jul 08, 2011 6.720 6.761 6.706 6.761 217,238 +0.00(+0.00%)
Jul 07, 2011 6.768 6.768 6.734 6.761 269,778 +0.00(+0.00%)
Jul 06, 2011 6.741 6.761 6.708 6.761 224,974 +0.01(+0.20%)
Jul 05, 2011 6.720 6.755 6.672 6.748 336,348 +0.02(+0.31%)
Jul 01, 2011 6.679 6.741 6.638 6.727 386,432 +0.07(+1.03%)
Jun 30, 2011 6.610 6.703 6.610 6.658 490,183 +0.04(+0.62%)
Jun 29, 2011 6.727 6.741 6.617 6.617 709,016 -0.12(-1.84%)
Jun 28, 2011 6.706 6.761 6.658 6.741 937,094 +0.06(+0.93%)
Jun 27, 2011 6.672 6.679 6.572 6.679 871,039 +0.03(+0.40%)
Jun 24, 2011 6.599 6.659 6.558 6.652 937,033 +0.07(+1.12%)
Jun 23, 2011 6.579 6.625 6.525 6.579 269,154 -0.04(-0.61%)
Jun 22, 2011 6.579 6.632 6.565 6.619 377,961 +0.04(+0.61%)
Jun 21, 2011 6.505 6.579 6.458 6.579 384,723 +0.08(+1.24%)
Jun 20, 2011 6.485 6.498 6.465 6.498 379,681 +0.04(+0.62%)
Jun 17, 2011 6.471 6.512 6.438 6.458 688,765 +0.02(+0.31%)
Jun 16, 2011 6.492 6.498 6.358 6.438 573,893 -0.06(-0.93%)
Jun 15, 2011 6.518 6.565 6.458 6.498 349,409 -0.03(-0.41%)
Jun 14, 2011 6.445 6.525 6.445 6.525 426,079 +0.12(+1.88%)
Jun 13, 2011 6.505 6.525 6.378 6.405 909,339 -0.09(-1.44%)
Jun 10, 2011 6.518 6.518 6.431 6.498 540,280 -0.01(-0.10%)
Jun 09, 2011 6.538 6.538 6.485 6.505 369,198 +0.01(+0.21%)
Jun 08, 2011 6.458 6.538 6.445 6.492 460,639 +0.02(+0.31%)
Jun 07, 2011 6.505 6.652 6.451 6.471 461,916 -0.02(-0.31%)
Jun 06, 2011 6.525 6.532 6.451 6.492 495,280 -0.04(-0.61%)
Jun 03, 2011 6.532 6.572 6.525 6.532 301,215 +0.02(+0.31%)
May 24, 2011 6.552 6.585 6.512 6.512 276,533 -0.04(-0.61%)
May 23, 2011 6.565 6.599 6.552 6.552 385,711 -0.02(-0.31%)
May 20, 2011 6.572 6.625 6.558 6.572 477,367 +0.02(+0.31%)
May 19, 2011 6.538 6.579 6.518 6.552 421,407 +0.04(+0.62%)
May 18, 2011 6.512 6.532 6.471 6.512 353,267 +0.03(+0.41%)
May 17, 2011 6.418 6.505 6.418 6.485 464,326 +0.06(+0.94%)
May 16, 2011 6.445 6.451 6.371 6.425 618,516 -0.03(-0.41%)
May 13, 2011 6.518 6.565 6.438 6.451 290,355 -0.06(-0.92%)
May 12, 2011 6.525 6.565 6.492 6.512 452,583 +0.01(+0.21%)
May 11, 2011 6.585 6.585 6.485 6.498 299,780 -0.07(-1.12%)
May 10, 2011 6.572 6.579 6.558 6.572 352,021 +0.03(+0.51%)
May 09, 2011 6.465 6.572 6.451 6.538 662,537 +0.11(+1.77%)
May 06, 2011 6.518 6.545 6.418 6.425 506,714 -0.09(-1.44%)
May 05, 2011 6.532 6.605 6.471 6.518 326,142 -0.03(-0.41%)
May 04, 2011 6.585 6.592 6.532 6.545 275,648 -0.05(-0.71%)
May 03, 2011 6.625 6.639 6.558 6.592 444,544 -0.05(-0.71%)
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.