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 (%)
Mar 31, 2015 8.842 8.905 8.831 8.905 236,369 +0.02(+0.24%)
Mar 30, 2015 8.789 8.905 8.758 8.884 251,398 +0.09(+1.08%)
Mar 27, 2015 8.831 8.858 8.768 8.789 205,353 -0.02(-0.24%)
Mar 26, 2015 8.821 8.873 8.779 8.810 148,937 +0.00(+0.00%)
Mar 25, 2015 8.926 8.936 8.800 8.810 183,897 -0.08(-0.95%)
Mar 24, 2015 8.936 8.936 8.884 8.894 118,026 -0.04(-0.47%)
Mar 23, 2015 8.894 8.936 8.894 8.936 195,710 +0.01(+0.12%)
Mar 20, 2015 8.726 8.926 8.716 8.926 457,167 +0.19(+2.17%)
Mar 19, 2015 8.747 8.821 8.726 8.737 144,854 -0.05(-0.60%)
Mar 18, 2015 8.674 8.831 8.642 8.789 347,164 +0.13(+1.46%)
Mar 17, 2015 8.621 8.705 8.621 8.663 105,826 +0.01(+0.12%)
Mar 16, 2015 8.621 8.705 8.621 8.653 126,059 +0.05(+0.61%)
Mar 13, 2015 8.642 8.695 8.579 8.600 123,222 -0.03(-0.37%)
Mar 12, 2015 8.621 8.674 8.590 8.632 162,623 +0.06(+0.74%)
Mar 11, 2015 8.537 8.600 8.496 8.569 213,008 +0.02(+0.25%)
Mar 10, 2015 8.569 8.611 8.526 8.547 256,728 -0.02(-0.25%)
Mar 09, 2015 8.621 8.674 8.558 8.569 242,607 -0.01(-0.12%)
Mar 06, 2015 8.726 8.758 8.569 8.579 365,112 -0.20(-2.28%)
Mar 05, 2015 8.831 8.831 8.747 8.779 114,250 -0.04(-0.48%)
Mar 04, 2015 8.768 8.831 8.726 8.821 334,439 +0.05(+0.60%)
Mar 03, 2015 8.747 8.789 8.726 8.768 121,238 -0.02(-0.24%)
Mar 02, 2015 8.779 8.800 8.737 8.789 209,599 +0.02(+0.24%)
Feb 27, 2015 8.737 8.810 8.726 8.768 119,499 +0.00(+0.00%)
Feb 26, 2015 8.705 8.831 8.674 8.768 208,404 +0.05(+0.60%)
Feb 25, 2015 8.705 8.779 8.705 8.716 161,525 +0.01(+0.12%)
Feb 24, 2015 8.674 8.726 8.632 8.705 173,698 -0.01(-0.12%)
Feb 23, 2015 8.716 8.726 8.653 8.716 198,895 +0.00(+0.00%)
Feb 20, 2015 8.726 8.747 8.674 8.716 219,644 -0.01(-0.12%)
Feb 19, 2015 8.800 8.840 8.726 8.726 187,763 -0.07(-0.84%)
Feb 18, 2015 8.716 8.863 8.642 8.800 277,178 +0.04(+0.48%)
Feb 17, 2015 8.737 8.831 8.737 8.758 154,910 -0.01(-0.12%)
Feb 13, 2015 8.779 8.768 8.768 8.768 192,609 +0.01(+0.12%)
Feb 12, 2015 8.716 8.779 8.674 8.758 283,005 +0.08(+0.97%)
Feb 11, 2015 8.579 8.684 8.484 8.674 360,796 +0.07(+0.86%)
Feb 10, 2015 8.674 8.684 8.547 8.600 332,870 -0.07(-0.85%)
Feb 09, 2015 8.695 8.737 8.674 8.674 189,496 -0.01(-0.12%)
Feb 06, 2015 8.831 8.831 8.674 8.684 321,965 -0.17(-1.90%)
Feb 05, 2015 8.758 8.855 8.726 8.852 193,800 +0.09(+1.08%)
Feb 04, 2015 8.800 8.821 8.726 8.758 166,760 -0.06(-0.72%)
Feb 03, 2015 8.716 8.863 8.684 8.821 206,369 +0.11(+1.21%)
Feb 02, 2015 8.831 8.831 8.674 8.716 224,176 -0.08(-0.96%)
Jan 30, 2015 8.831 8.873 8.768 8.800 275,988 -0.03(-0.36%)
Jan 29, 2015 8.758 8.852 8.695 8.831 260,315 +0.02(+0.24%)
Jan 28, 2015 8.905 8.915 8.810 8.810 265,113 -0.05(-0.59%)
Jan 27, 2015 8.884 8.926 8.863 8.863 152,117 -0.04(-0.47%)
Jan 26, 2015 8.831 8.915 8.800 8.905 92,020 +0.06(+0.71%)
Jan 23, 2015 8.915 8.926 8.810 8.842 197,637 -0.06(-0.71%)
Jan 22, 2015 8.831 8.905 8.779 8.905 301,883 +0.09(+1.07%)
Jan 21, 2015 8.863 8.884 8.810 8.810 192,350 -0.05(-0.59%)
Jan 20, 2015 8.958 8.958 8.842 8.863 304,090 -0.07(-0.82%)
Jan 16, 2015 8.852 8.936 8.852 8.936 195,543 +0.05(+0.59%)
Jan 15, 2015 8.821 8.905 8.779 8.884 254,225 +0.06(+0.72%)
Jan 14, 2015 8.779 8.852 8.779 8.821 143,866 -0.02(-0.24%)
Jan 13, 2015 8.915 8.936 8.789 8.842 176,342 -0.06(-0.71%)
Jan 12, 2015 8.863 8.905 8.789 8.905 139,979 +0.03(+0.36%)
Jan 09, 2015 8.926 8.936 8.852 8.873 110,339 -0.06(-0.71%)
Jan 08, 2015 8.989 9.000 8.894 8.936 175,817 -0.04(-0.47%)
Jan 07, 2015 8.884 8.979 8.852 8.979 239,246 +0.13(+1.43%)
Jan 06, 2015 8.884 8.947 8.842 8.852 227,178 -0.01(-0.12%)
Jan 05, 2015 8.758 8.894 8.758 8.863 213,996 +0.04(+0.48%)
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.