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 31, 2019 10.27 10.29 10.19 10.24 962,701 +0.03(+0.33%)
Jan 30, 2019 10.21 10.34 10.19 10.21 1,311,096 +0.05(+0.50%)
Jan 29, 2019 10.19 10.33 10.16 10.16 3,372,388 -0.31(-2.93%)
Jan 28, 2019 10.53 10.55 10.44 10.46 466,982 -0.10(-0.97%)
Jan 25, 2019 10.56 10.65 10.53 10.56 191,708 +0.00(+0.00%)
Jan 24, 2019 10.53 10.58 10.48 10.56 349,761 +0.02(+0.16%)
Jan 23, 2019 10.53 10.56 10.48 10.55 235,751 +0.03(+0.32%)
Jan 22, 2019 10.51 10.53 10.41 10.51 213,843 -0.02(-0.16%)
Jan 18, 2019 10.56 10.61 10.48 10.53 195,530 -0.03(-0.32%)
Jan 17, 2019 10.58 10.63 10.49 10.56 304,871 +0.02(+0.16%)
Jan 16, 2019 10.51 10.55 10.48 10.55 328,443 +0.07(+0.64%)
Jan 15, 2019 10.55 10.55 10.45 10.48 173,626 -0.05(-0.48%)
Jan 14, 2019 10.51 10.64 10.50 10.53 333,584 +0.02(+0.16%)
Jan 11, 2019 10.56 10.58 10.48 10.51 243,364 -0.03(-0.32%)
Jan 10, 2019 10.45 10.58 10.41 10.55 319,530 +0.10(+0.97%)
Jan 09, 2019 10.41 10.46 10.31 10.45 256,379 +0.07(+0.65%)
Jan 08, 2019 10.38 10.43 10.29 10.38 300,215 +0.02(+0.16%)
Jan 07, 2019 10.21 10.43 10.13 10.36 313,342 +0.19(+1.82%)
Jan 04, 2019 10.04 10.19 9.990 10.18 238,200 +0.19(+1.86%)
Jan 03, 2019 9.805 10.02 9.805 9.990 240,504 +0.15(+1.54%)
Jan 02, 2019 9.620 9.872 9.519 9.839 346,353 +0.20(+2.10%)
Dec 31, 2018 9.839 9.864 9.586 9.637 457,110 -0.17(-1.72%)
Dec 28, 2018 9.637 9.856 9.637 9.805 507,029 +0.22(+2.28%)
Dec 27, 2018 9.570 9.602 9.357 9.586 610,974 +0.02(+0.17%)
Dec 26, 2018 9.259 9.586 9.243 9.570 505,433 +0.39(+4.27%)
Dec 24, 2018 9.194 9.292 9.088 9.178 492,084 +0.00(+0.00%)
Dec 21, 2018 9.308 9.488 9.145 9.178 1,205,227 -0.15(-1.58%)
Dec 20, 2018 9.602 9.602 9.194 9.325 503,898 -0.29(-3.06%)
Dec 19, 2018 9.749 9.798 9.602 9.619 350,804 -0.10(-1.01%)
Dec 18, 2018 9.733 9.835 9.668 9.717 384,924 +0.05(+0.51%)
Dec 17, 2018 10.04 10.09 9.651 9.668 487,276 -0.38(-3.74%)
Dec 14, 2018 10.01 10.12 9.994 10.04 261,412 +0.02(+0.16%)
Dec 13, 2018 10.12 10.13 9.978 10.03 239,433 -0.10(-0.97%)
Dec 12, 2018 10.19 10.26 10.08 10.12 343,654 -0.03(-0.32%)
Dec 11, 2018 9.749 10.24 9.749 10.16 683,865 +0.46(+4.71%)
Dec 10, 2018 9.831 9.847 9.684 9.700 199,436 -0.11(-1.16%)
Dec 07, 2018 9.782 9.847 9.741 9.815 354,367 +0.02(+0.17%)
Dec 06, 2018 9.717 9.831 9.684 9.798 350,404 +0.05(+0.50%)
Dec 04, 2018 9.847 9.904 9.733 9.749 270,475 -0.11(-1.16%)
Dec 03, 2018 9.962 9.962 9.815 9.864 243,014 +0.02(+0.17%)
Nov 30, 2018 9.864 9.962 9.815 9.847 283,395 -0.03(-0.33%)
Nov 29, 2018 9.798 9.929 9.798 9.880 366,170 +0.07(+0.67%)
Nov 28, 2018 9.733 9.831 9.700 9.815 471,368 +0.08(+0.84%)
Nov 27, 2018 9.782 9.815 9.717 9.733 147,368 -0.07(-0.67%)
Nov 26, 2018 9.798 9.847 9.766 9.798 243,510 +0.00(+0.00%)
Nov 23, 2018 9.717 9.847 9.717 9.798 68,215 +0.07(+0.67%)
Nov 21, 2018 9.733 9.733 9.733 0 -0.02(-0.17%)
Nov 20, 2018 9.717 9.782 9.635 9.749 294,343 -0.02(-0.17%)
Nov 19, 2018 9.815 9.847 9.749 9.766 170,319 -0.03(-0.33%)
Nov 16, 2018 9.766 9.815 9.700 9.798 242,858 +0.00(+0.00%)
Nov 15, 2018 9.847 9.847 9.717 9.798 173,579 -0.08(-0.83%)
Nov 14, 2018 9.945 9.945 9.847 9.880 187,740 -0.05(-0.49%)
Nov 13, 2018 9.815 9.945 9.798 9.929 273,264 +0.11(+1.16%)
Nov 12, 2018 9.880 9.921 9.798 9.815 166,935 -0.05(-0.50%)
Nov 09, 2018 9.847 9.864 9.782 9.864 620,310 +0.03(+0.33%)
Nov 08, 2018 9.864 9.864 9.774 9.831 140,610 -0.03(-0.33%)
Nov 07, 2018 9.815 9.864 9.717 9.864 263,235 +0.08(+0.83%)
Nov 06, 2018 9.766 9.831 9.733 9.782 347,644 +0.02(+0.17%)
Nov 05, 2018 9.717 9.782 9.684 9.766 257,800 +0.05(+0.50%)
Nov 02, 2018 9.717 9.774 9.643 9.717 280,885 +0.05(+0.51%)
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.