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

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2015 7.374 7.474 7.363 7.407 306,413 +0.02(+0.30%)
Aug 28, 2015 7.407 7.407 7.341 7.385 217,808 -0.02(-0.30%)
Aug 27, 2015 7.407 7.518 7.341 7.407 300,231 +0.03(+0.45%)
Aug 26, 2015 7.319 7.396 7.242 7.374 354,052 +0.15(+2.14%)
Aug 25, 2015 7.374 7.374 7.208 7.219 235,224 +0.00(+0.00%)
Aug 24, 2015 7.297 7.430 7.077 7.219 413,812 -0.31(-4.11%)
Aug 21, 2015 7.584 7.717 7.529 7.529 807,114 -0.18(-2.30%)
Aug 20, 2015 7.684 7.805 7.640 7.706 229,714 -0.01(-0.14%)
Aug 19, 2015 7.629 7.783 7.617 7.717 214,889 +0.04(+0.58%)
Aug 18, 2015 7.640 7.728 7.640 7.673 152,789 -0.06(-0.72%)
Aug 17, 2015 7.651 7.734 7.562 7.728 207,525 +0.04(+0.58%)
Aug 14, 2015 7.629 7.695 7.606 7.684 167,125 +0.06(+0.72%)
Aug 13, 2015 7.540 7.695 7.507 7.629 248,496 +0.11(+1.47%)
Aug 12, 2015 7.407 7.573 7.407 7.518 281,573 +0.08(+1.04%)
Aug 11, 2015 7.219 7.485 7.219 7.441 301,018 +0.19(+2.59%)
Aug 10, 2015 7.153 7.253 7.131 7.253 470,189 +0.13(+1.86%)
Aug 07, 2015 7.407 7.418 7.087 7.120 578,490 -0.35(-4.73%)
Aug 06, 2015 7.739 7.773 7.297 7.474 762,354 -0.48(-5.98%)
Aug 05, 2015 8.071 8.071 7.905 7.949 185,886 -0.10(-1.24%)
Aug 04, 2015 8.060 8.104 8.038 8.049 162,792 -0.01(-0.14%)
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.