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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2019 10.02 10.02 9.511 9.826 2,863,386 -0.40(-3.95%)
Jul 30, 2019 10.20 10.26 10.20 10.23 508,512 -0.02(-0.18%)
Jul 29, 2019 10.20 10.28 10.20 10.25 327,646 +0.02(+0.24%)
Jul 26, 2019 10.24 10.27 10.22 10.22 297,614 -0.01(-0.12%)
Jul 25, 2019 10.40 10.43 10.16 10.24 444,686 -0.17(-1.62%)
Jul 24, 2019 10.45 10.45 10.36 10.40 522,117 -0.04(-0.40%)
Jul 23, 2019 10.40 10.46 10.38 10.45 443,810 +0.05(+0.52%)
Jul 22, 2019 10.31 10.39 10.28 10.39 446,002 +0.08(+0.82%)
Jul 19, 2019 10.40 10.44 10.31 10.31 550,271 -0.08(-0.75%)
Jul 18, 2019 10.31 10.39 10.25 10.39 686,670 +0.06(+0.58%)
Jul 17, 2019 10.26 10.35 10.21 10.33 570,762 +0.09(+0.87%)
Jul 16, 2019 10.09 10.25 10.07 10.24 636,519 +0.14(+1.42%)
Jul 15, 2019 10.02 10.10 10.00 10.09 518,577 +0.08(+0.77%)
Jul 12, 2019 9.992 10.05 9.992 10.02 246,077 +0.04(+0.36%)
Jul 11, 2019 9.951 10.01 9.909 9.980 420,580 +0.05(+0.48%)
Jul 10, 2019 9.951 9.963 9.897 9.933 455,326 +0.04(+0.42%)
Jul 09, 2019 9.849 9.903 9.843 9.891 322,704 +0.03(+0.30%)
Jul 08, 2019 9.855 9.945 9.822 9.861 560,370 -0.04(-0.42%)
Jul 05, 2019 9.843 9.915 9.803 9.903 288,989 +0.04(+0.42%)
Jul 03, 2019 9.807 9.891 9.803 9.861 246,747 +0.06(+0.61%)
Jul 02, 2019 9.903 9.921 9.784 9.802 368,555 -0.11(-1.14%)
Jul 01, 2019 10.02 10.05 9.891 9.915 447,499 -0.08(-0.78%)
Jun 28, 2019 9.837 10.01 9.837 9.992 1,646,939 +0.16(+1.58%)
Jun 27, 2019 9.831 9.855 9.766 9.837 588,003 +0.01(+0.12%)
Jun 26, 2019 9.986 9.986 9.819 9.825 541,485 -0.16(-1.61%)
Jun 25, 2019 9.986 10.00 9.843 9.986 814,910 -0.02(-0.24%)
Jun 24, 2019 10.06 10.21 10.01 10.01 1,562,621 -0.01(-0.06%)
Jun 21, 2019 9.916 10.02 9.804 10.02 1,751,014 +0.14(+1.37%)
Jun 20, 2019 10.00 10.00 9.880 9.880 400,143 -0.05(-0.53%)
Jun 19, 2019 9.916 9.987 9.827 9.934 620,343 -0.07(-0.71%)
Jun 18, 2019 10.02 10.12 9.987 10.00 417,863 -0.02(-0.18%)
Jun 17, 2019 10.27 10.29 10.00 10.02 588,937 -0.25(-2.41%)
Jun 14, 2019 10.20 10.38 10.18 10.27 491,108 +0.11(+1.04%)
Jun 13, 2019 10.16 10.20 10.11 10.16 399,403 -0.02(-0.17%)
Jun 12, 2019 9.987 10.29 9.969 10.18 462,057 +0.16(+1.59%)
Jun 11, 2019 9.969 10.04 9.951 10.02 218,180 +0.05(+0.53%)
Jun 10, 2019 9.987 10.05 9.934 9.969 318,027 +0.02(+0.18%)
Jun 07, 2019 10.04 10.06 9.845 9.951 726,610 -0.07(-0.71%)
Jun 06, 2019 9.969 10.06 9.880 10.02 391,232 +0.09(+0.89%)
Jun 05, 2019 10.02 10.08 9.845 9.934 390,569 -0.07(-0.71%)
Jun 04, 2019 10.02 10.08 9.934 10.00 278,757 +0.04(+0.36%)
Jun 03, 2019 9.810 10.02 9.810 9.969 460,534 +0.23(+2.36%)
May 31, 2019 9.686 9.756 9.579 9.739 599,992 -0.02(-0.18%)
May 30, 2019 9.969 10.04 9.650 9.756 484,081 -0.23(-2.30%)
May 29, 2019 9.951 10.02 9.916 9.987 516,873 -0.02(-0.18%)
May 28, 2019 10.13 10.16 9.987 10.00 511,534 -0.18(-1.74%)
May 24, 2019 10.16 10.23 10.13 10.18 311,291 +0.05(+0.53%)
May 23, 2019 10.11 10.15 10.08 10.13 354,367 +0.02(+0.17%)
May 22, 2019 10.18 10.22 10.11 10.11 322,354 -0.09(-0.86%)
May 21, 2019 10.15 10.22 10.08 10.20 411,559 +0.11(+1.04%)
May 20, 2019 10.22 10.25 10.08 10.09 467,916 -0.11(-1.03%)
May 17, 2019 10.36 10.43 10.20 10.20 640,127 -0.19(-1.86%)
May 16, 2019 10.32 10.39 10.32 10.39 267,871 +0.07(+0.68%)
May 15, 2019 10.36 10.39 10.32 10.32 506,001 -0.04(-0.34%)
May 14, 2019 10.36 10.39 10.34 10.36 316,918 +0.02(+0.17%)
May 13, 2019 10.34 10.43 10.34 10.34 461,320 -0.09(-0.84%)
May 10, 2019 10.43 10.44 10.34 10.43 281,000 -0.02(-0.17%)
May 09, 2019 10.43 10.46 10.34 10.44 421,353 +0.00(+0.00%)
May 08, 2019 10.50 10.51 10.42 10.44 269,356 +0.02(+0.17%)
May 07, 2019 10.46 10.49 10.41 10.43 552,243 -0.05(-0.50%)
May 06, 2019 10.46 10.55 10.43 10.48 458,438 -0.04(-0.33%)
May 03, 2019 10.53 10.57 10.50 10.51 450,434 -0.02(-0.17%)
May 02, 2019 10.60 10.62 10.50 10.53 946,645 -0.18(-1.64%)
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.