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, 2015 8.178 8.256 8.178 8.234 328,653 +0.06(+0.68%)
Jul 30, 2015 8.200 8.256 8.167 8.178 135,218 -0.02(-0.27%)
Jul 29, 2015 8.178 8.234 8.111 8.200 145,290 +0.01(+0.14%)
Jul 28, 2015 8.178 8.263 8.144 8.189 168,953 +0.01(+0.14%)
Jul 27, 2015 8.100 8.189 8.100 8.178 201,820 +0.07(+0.83%)
Jul 24, 2015 8.256 8.290 8.100 8.111 211,782 -0.16(-1.89%)
Jul 23, 2015 8.368 8.379 8.256 8.267 175,397 -0.09(-1.07%)
Jul 22, 2015 8.379 8.424 8.357 8.357 203,118 -0.01(-0.13%)
Jul 21, 2015 8.379 8.435 8.357 8.368 288,914 +0.01(+0.13%)
Jul 20, 2015 8.379 8.424 8.345 8.357 342,725 -0.03(-0.40%)
Jul 17, 2015 8.401 8.401 8.357 8.390 235,832 -0.01(-0.13%)
Jul 16, 2015 8.390 8.446 8.390 8.401 101,125 +0.01(+0.13%)
Jul 15, 2015 8.390 8.401 8.312 8.390 325,153 +0.00(+0.00%)
Jul 14, 2015 8.401 8.446 8.370 8.390 162,943 -0.01(-0.13%)
Jul 13, 2015 8.435 8.468 8.379 8.401 200,550 -0.03(-0.40%)
Jul 10, 2015 8.357 8.446 8.357 8.435 203,034 +0.06(+0.67%)
Jul 09, 2015 8.513 8.513 8.379 8.379 199,664 -0.10(-1.19%)
Jul 08, 2015 8.491 8.547 8.446 8.480 191,262 -0.04(-0.52%)
Jul 07, 2015 8.424 8.569 8.390 8.524 306,670 +0.10(+1.19%)
Jul 06, 2015 8.345 8.457 8.345 8.424 231,041 +0.04(+0.53%)
Jul 02, 2015 8.424 8.379 8.379 8.379 198,084 -0.02(-0.27%)
Jul 01, 2015 8.357 8.424 8.234 8.401 475,427 +0.16(+1.90%)
Jun 30, 2015 8.267 8.331 8.245 8.245 556,866 -0.02(-0.26%)
Jun 29, 2015 8.418 8.429 8.267 8.267 412,410 -0.16(-1.93%)
Jun 26, 2015 8.440 8.440 8.342 8.429 560,426 -0.01(-0.13%)
Jun 25, 2015 8.440 8.494 8.440 8.440 168,090 -0.03(-0.38%)
Jun 24, 2015 8.526 8.526 8.461 8.472 248,972 -0.04(-0.51%)
Jun 23, 2015 8.580 8.580 8.505 8.515 152,727 -0.06(-0.76%)
Jun 22, 2015 8.580 8.624 8.548 8.580 156,225 +0.01(+0.13%)
Jun 19, 2015 8.505 8.580 8.440 8.570 617,854 +0.11(+1.28%)
Jun 18, 2015 8.364 8.483 8.353 8.461 241,893 +0.10(+1.16%)
Jun 17, 2015 8.321 8.407 8.267 8.364 429,142 -0.05(-0.64%)
Jun 16, 2015 8.440 8.440 8.375 8.418 286,917 -0.02(-0.26%)
Jun 15, 2015 8.407 8.440 8.353 8.440 199,462 +0.03(+0.39%)
Jun 12, 2015 8.418 8.429 8.375 8.407 118,447 -0.01(-0.13%)
Jun 11, 2015 8.375 8.418 8.353 8.418 118,171 +0.05(+0.65%)
Jun 10, 2015 8.321 8.386 8.288 8.364 158,816 +0.08(+0.91%)
Jun 09, 2015 8.331 8.353 8.288 8.288 203,314 -0.03(-0.39%)
Jun 08, 2015 8.321 8.364 8.245 8.321 248,877 +0.01(+0.13%)
Jun 05, 2015 8.375 8.386 8.299 8.310 269,282 -0.10(-1.16%)
Jun 04, 2015 8.396 8.418 8.386 8.407 195,446 -0.01(-0.13%)
Jun 03, 2015 8.461 8.461 8.396 8.418 182,071 -0.03(-0.38%)
Jun 02, 2015 8.451 8.494 8.429 8.451 192,746 -0.03(-0.38%)
Jun 01, 2015 8.429 8.494 8.429 8.483 210,739 +0.08(+0.90%)
May 29, 2015 8.386 8.429 8.364 8.407 228,129 +0.02(+0.26%)
May 28, 2015 8.407 8.414 8.386 8.386 99,522 -0.02(-0.26%)
May 27, 2015 8.331 8.418 8.331 8.407 108,500 +0.05(+0.65%)
May 26, 2015 8.277 8.375 8.277 8.353 322,681 +0.04(+0.52%)
May 22, 2015 8.375 8.310 8.310 8.310 341,031 -0.04(-0.52%)
May 21, 2015 8.386 8.429 8.342 8.353 140,539 -0.02(-0.26%)
May 20, 2015 8.407 8.440 8.353 8.375 164,001 -0.01(-0.13%)
May 19, 2015 8.386 8.418 8.375 8.386 161,853 -0.01(-0.13%)
May 18, 2015 8.353 8.429 8.331 8.396 234,738 -0.01(-0.13%)
May 15, 2015 8.386 8.418 8.342 8.407 141,157 +0.03(+0.39%)
May 14, 2015 8.407 8.440 8.375 8.375 164,499 +0.00(+0.00%)
May 13, 2015 8.407 8.418 8.364 8.375 229,151 +0.00(+0.00%)
May 12, 2015 8.331 8.407 8.299 8.375 283,481 +0.01(+0.13%)
May 11, 2015 8.364 8.396 8.364 8.364 242,278 -0.03(-0.39%)
May 08, 2015 8.494 8.494 8.364 8.396 318,751 -0.02(-0.26%)
May 07, 2015 8.483 8.515 8.310 8.418 577,739 -0.05(-0.64%)
May 06, 2015 8.483 8.483 8.386 8.472 371,857 +0.00(+0.00%)
May 05, 2015 8.580 8.602 8.451 8.472 422,371 -0.15(-1.76%)
May 04, 2015 8.656 8.656 8.537 8.624 389,941 -0.05(-0.62%)
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.