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 (%)
Oct 30, 2015 7.772 7.784 7.607 7.691 189,800 -0.05(-0.60%)
Oct 29, 2015 7.842 7.842 7.703 7.737 200,456 -0.09(-1.19%)
Oct 28, 2015 7.517 7.830 7.494 7.830 339,458 +0.34(+4.49%)
Oct 27, 2015 7.819 7.819 7.430 7.494 437,003 -0.31(-4.01%)
Oct 26, 2015 7.865 7.865 7.772 7.807 164,462 -0.06(-0.74%)
Oct 23, 2015 7.923 7.923 7.807 7.865 113,008 -0.02(-0.29%)
Oct 22, 2015 7.888 7.911 7.830 7.888 150,595 +0.05(+0.59%)
Oct 21, 2015 7.888 7.923 7.842 7.842 138,065 -0.05(-0.59%)
Oct 20, 2015 7.772 7.888 7.772 7.888 233,841 +0.09(+1.19%)
Oct 19, 2015 7.865 7.888 7.784 7.795 183,321 -0.10(-1.32%)
Oct 16, 2015 7.935 7.946 7.877 7.900 202,811 -0.02(-0.29%)
Oct 15, 2015 7.830 7.923 7.761 7.923 244,681 +0.09(+1.19%)
Oct 14, 2015 7.784 7.888 7.784 7.830 226,689 +0.03(+0.45%)
Oct 13, 2015 7.900 7.923 7.784 7.795 308,328 -0.12(-1.47%)
Oct 12, 2015 7.830 7.958 7.830 7.911 287,915 +0.07(+0.89%)
Oct 09, 2015 7.877 7.900 7.807 7.842 287,915 -0.01(-0.15%)
Oct 08, 2015 7.784 7.888 7.749 7.853 347,057 +0.08(+1.04%)
Oct 07, 2015 7.633 7.836 7.621 7.772 367,973 +0.15(+1.98%)
Oct 06, 2015 7.610 7.691 7.598 7.621 344,266 +0.02(+0.31%)
Oct 05, 2015 7.366 7.598 7.366 7.598 509,781 +0.24(+3.31%)
Oct 02, 2015 7.285 7.401 7.215 7.355 507,656 +0.09(+1.28%)
Oct 01, 2015 7.329 7.407 7.223 7.262 500,270 -0.07(-0.91%)
Sep 30, 2015 7.396 7.418 7.262 7.329 508,384 -0.06(-0.76%)
Sep 29, 2015 7.295 7.362 7.273 7.385 821,091 +0.09(+1.23%)
Sep 28, 2015 7.485 7.496 7.284 7.295 402,132 -0.20(-2.68%)
Sep 25, 2015 7.619 7.709 7.491 7.496 499,261 -0.13(-1.76%)
Sep 24, 2015 7.597 7.675 7.569 7.630 278,999 +0.03(+0.44%)
Sep 23, 2015 7.597 7.658 7.586 7.597 296,819 +0.00(+0.00%)
Sep 22, 2015 7.597 7.642 7.552 7.597 343,710 +0.00(+0.00%)
Sep 21, 2015 7.340 7.653 7.340 7.597 559,545 +0.25(+3.34%)
Sep 18, 2015 7.273 7.407 7.273 7.351 1,302,217 +0.03(+0.46%)
Sep 17, 2015 7.262 7.429 7.150 7.318 655,422 +0.09(+1.24%)
Sep 16, 2015 7.318 7.329 7.228 7.228 501,068 -0.10(-1.37%)
Sep 15, 2015 7.396 7.396 7.273 7.329 414,709 -0.03(-0.46%)
Sep 14, 2015 7.519 7.541 7.329 7.362 358,693 -0.13(-1.79%)
Sep 11, 2015 7.385 7.519 7.351 7.496 337,421 +0.11(+1.51%)
Sep 10, 2015 7.351 7.407 7.318 7.385 222,227 +0.03(+0.46%)
Sep 09, 2015 7.429 7.496 7.351 7.351 222,439 -0.08(-1.05%)
Sep 08, 2015 7.418 7.491 7.362 7.429 229,589 +0.04(+0.61%)
Sep 04, 2015 7.351 7.385 7.385 7.385 265,038 -0.02(-0.30%)
Sep 03, 2015 7.407 7.502 7.407 7.407 225,837 +0.02(+0.30%)
Sep 02, 2015 7.452 7.480 7.351 7.385 185,098 -0.01(-0.15%)
Sep 01, 2015 7.385 7.496 7.374 7.396 281,782 -0.09(-1.19%)
Aug 31, 2015 7.452 7.552 7.441 7.485 303,229 +0.02(+0.30%)
Aug 28, 2015 7.485 7.485 7.418 7.463 215,545 -0.02(-0.30%)
Aug 27, 2015 7.485 7.597 7.418 7.485 297,111 +0.03(+0.45%)
Aug 26, 2015 7.396 7.474 7.318 7.452 350,373 +0.16(+2.14%)
Aug 25, 2015 7.452 7.452 7.284 7.295 232,779 +0.00(+0.00%)
Aug 24, 2015 7.374 7.508 7.151 7.295 409,512 -0.31(-4.11%)
Aug 21, 2015 7.664 7.798 7.608 7.608 798,727 -0.18(-2.30%)
Aug 20, 2015 7.765 7.887 7.720 7.787 227,327 -0.01(-0.14%)
Aug 19, 2015 7.709 7.865 7.697 7.798 212,656 +0.04(+0.58%)
Aug 18, 2015 7.720 7.809 7.720 7.753 151,201 -0.06(-0.72%)
Aug 17, 2015 7.731 7.815 7.642 7.809 205,369 +0.04(+0.58%)
Aug 14, 2015 7.709 7.776 7.686 7.765 165,388 +0.06(+0.72%)
Aug 13, 2015 7.619 7.776 7.586 7.709 245,914 +0.11(+1.47%)
Aug 12, 2015 7.485 7.653 7.485 7.597 278,647 +0.08(+1.04%)
Aug 11, 2015 7.295 7.563 7.295 7.519 297,889 +0.19(+2.59%)
Aug 10, 2015 7.228 7.329 7.206 7.329 465,303 +0.13(+1.86%)
Aug 07, 2015 7.485 7.496 7.161 7.195 572,478 -0.36(-4.73%)
Aug 06, 2015 7.820 7.854 7.374 7.552 754,432 -0.48(-5.98%)
Aug 05, 2015 8.156 8.156 7.988 8.033 183,954 -0.10(-1.24%)
Aug 04, 2015 8.144 8.189 8.122 8.133 161,100 -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.