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 (%)
Jan 29, 2016 6.959 7.211 6.887 7.211 288,461 +0.31(+4.53%)
Jan 28, 2016 6.887 7.019 6.851 6.899 97,761 +0.07(+1.06%)
Jan 27, 2016 6.935 6.995 6.803 6.827 150,028 -0.14(-2.07%)
Jan 26, 2016 6.622 7.019 6.610 6.971 286,607 +0.36(+5.45%)
Jan 25, 2016 6.851 6.911 6.610 6.610 211,189 -0.29(-4.18%)
Jan 22, 2016 6.731 6.947 6.659 6.899 249,014 +0.29(+4.36%)
Jan 21, 2016 6.610 6.791 6.580 6.610 273,206 -0.01(-0.18%)
Jan 20, 2016 6.707 6.743 6.286 6.622 603,166 -0.19(-2.82%)
Jan 19, 2016 7.031 7.043 6.779 6.815 331,715 -0.19(-2.74%)
Jan 15, 2016 7.151 7.007 7.007 7.007 349,198 -0.30(-4.11%)
Jan 14, 2016 7.271 7.356 7.067 7.308 331,996 +0.08(+1.16%)
Jan 13, 2016 7.536 7.536 7.139 7.223 364,713 -0.31(-4.15%)
Jan 12, 2016 7.740 7.740 7.416 7.536 241,415 -0.13(-1.72%)
Jan 11, 2016 7.680 7.704 7.620 7.668 108,456 +0.05(+0.63%)
Jan 08, 2016 7.716 7.740 7.608 7.620 192,066 -0.08(-1.09%)
Jan 07, 2016 7.812 7.839 7.692 7.704 207,176 -0.20(-2.58%)
Jan 06, 2016 7.764 7.968 7.764 7.908 203,927 +0.06(+0.77%)
Jan 05, 2016 7.668 7.884 7.644 7.848 214,510 +0.22(+2.83%)
Jan 04, 2016 7.524 7.668 7.488 7.632 289,700 +0.00(+0.00%)
Dec 31, 2015 7.608 7.632 7.632 7.632 245,279 -0.04(-0.47%)
Dec 30, 2015 7.848 7.848 7.668 7.668 213,026 -0.16(-2.00%)
Dec 29, 2015 7.969 7.993 7.776 7.824 293,865 -0.17(-2.11%)
Dec 28, 2015 8.027 8.062 7.900 7.993 290,361 -0.03(-0.43%)
Dec 24, 2015 8.051 8.027 8.027 8.027 138,875 +0.00(+0.00%)
Dec 23, 2015 8.039 8.062 7.969 8.027 221,379 +0.03(+0.44%)
Dec 22, 2015 7.911 8.051 7.898 7.993 242,940 +0.09(+1.17%)
Dec 21, 2015 7.888 7.935 7.784 7.900 241,786 +0.05(+0.59%)
Dec 18, 2015 7.714 7.853 7.691 7.853 930,907 +0.12(+1.50%)
Dec 17, 2015 7.656 7.795 7.633 7.737 306,234 +0.12(+1.52%)
Dec 16, 2015 7.424 7.656 7.424 7.621 259,896 +0.24(+3.30%)
Dec 15, 2015 7.169 7.389 7.134 7.378 350,483 +0.20(+2.75%)
Dec 14, 2015 7.378 7.401 7.076 7.181 459,627 -0.19(-2.52%)
Dec 11, 2015 7.482 7.552 7.285 7.366 294,492 -0.19(-2.46%)
Dec 10, 2015 7.482 7.598 7.482 7.552 166,394 +0.02(+0.31%)
Dec 09, 2015 7.540 7.587 7.494 7.529 178,600 -0.01(-0.15%)
Dec 08, 2015 7.494 7.575 7.459 7.540 207,855 -0.01(-0.15%)
Dec 07, 2015 7.610 7.656 7.540 7.552 268,540 -0.07(-0.91%)
Dec 04, 2015 7.645 7.703 7.598 7.621 190,594 -0.02(-0.30%)
Dec 03, 2015 7.633 7.714 7.633 7.645 184,571 +0.00(+0.00%)
Dec 02, 2015 7.877 7.888 7.645 7.645 155,416 -0.24(-3.09%)
Dec 01, 2015 7.993 8.004 7.888 7.888 186,665 -0.08(-1.02%)
Nov 30, 2015 7.981 7.993 7.917 7.969 318,202 +0.01(+0.15%)
Nov 27, 2015 7.923 7.981 7.888 7.958 151,459 +0.05(+0.59%)
Nov 25, 2015 7.830 7.911 7.911 7.911 147,668 +0.06(+0.74%)
Nov 24, 2015 7.761 7.853 7.726 7.853 142,649 +0.05(+0.59%)
Nov 23, 2015 7.726 7.807 7.714 7.807 224,533 +0.05(+0.60%)
Nov 20, 2015 7.726 7.772 7.656 7.761 411,157 +0.06(+0.75%)
Nov 19, 2015 7.737 7.819 7.691 7.703 276,599 -0.07(-0.90%)
Nov 18, 2015 7.656 7.784 7.639 7.772 120,793 +0.12(+1.52%)
Nov 17, 2015 7.703 7.743 7.633 7.656 214,005 -0.03(-0.45%)
Nov 16, 2015 7.621 7.714 7.575 7.691 290,398 +0.01(+0.15%)
Nov 13, 2015 7.633 7.726 7.598 7.679 319,687 +0.00(+0.00%)
Nov 12, 2015 7.772 7.807 7.675 7.679 212,487 -0.10(-1.34%)
Nov 11, 2015 7.795 7.853 7.772 7.784 116,410 +0.01(+0.15%)
Nov 10, 2015 7.703 7.784 7.703 7.772 163,116 +0.08(+1.06%)
Nov 09, 2015 7.795 7.818 7.679 7.691 272,361 -0.14(-1.78%)
Nov 06, 2015 7.807 7.830 7.679 7.830 247,248 -0.02(-0.30%)
Nov 05, 2015 7.900 7.911 7.784 7.853 133,616 -0.07(-0.88%)
Nov 04, 2015 8.004 8.016 7.888 7.923 271,472 -0.06(-0.73%)
Nov 03, 2015 7.807 8.004 7.772 7.981 234,689 +0.14(+1.78%)
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.