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, 2006 4.001 4.031 4.001 4.031 14,401 +0.00(+0.00%)
Mar 30, 2006 3.995 4.031 3.995 4.031 34,999 +0.04(+1.05%)
Mar 29, 2006 3.971 3.989 3.941 3.989 4,856 +0.02(+0.60%)
Mar 28, 2006 3.953 3.995 3.946 3.965 6,196 -0.02(-0.45%)
Mar 27, 2006 3.995 3.995 3.941 3.983 96,122 +0.01(+0.30%)
Mar 24, 2006 3.941 3.977 3.941 3.971 9,712 -0.01(-0.15%)
Mar 23, 2006 4.001 4.001 3.941 3.977 58,276 -0.01(-0.15%)
Mar 22, 2006 3.947 3.983 3.947 3.983 7,033 +0.02(+0.45%)
Mar 21, 2006 3.953 3.971 3.953 3.965 3,684 -0.01(-0.15%)
Mar 20, 2006 4.061 4.061 3.971 3.971 9,377 -0.10(-2.35%)
Mar 17, 2006 4.001 4.102 4.001 4.067 16,411 +0.10(+2.41%)
Mar 16, 2006 4.102 4.132 3.941 3.971 49,233 -0.07(-1.77%)
Mar 15, 2006 4.055 4.055 4.013 4.043 6,028 -0.05(-1.17%)
Mar 14, 2006 4.120 4.138 4.090 4.090 1,842 -0.06(-1.44%)
Mar 13, 2006 4.031 4.150 4.031 4.150 13,061 +0.09(+2.21%)
Mar 10, 2006 4.132 4.150 4.049 4.061 3,516 -0.11(-2.58%)
Mar 09, 2006 4.090 4.168 4.090 4.168 11,722 +0.05(+1.31%)
Mar 08, 2006 4.013 4.126 4.013 4.114 20,597 +0.08(+1.92%)
Mar 07, 2006 3.965 4.061 3.965 4.037 21,937 +0.07(+1.65%)
Mar 06, 2006 3.971 4.001 3.941 3.971 16,076 +0.00(+0.00%)
Mar 03, 2006 3.977 4.019 3.941 3.971 9,712 -0.01(-0.15%)
Mar 02, 2006 4.061 4.061 3.947 3.977 14,234 -0.05(-1.33%)
Mar 01, 2006 3.995 4.043 3.971 4.031 8,205 +0.02(+0.45%)
Feb 28, 2006 3.941 4.013 3.911 4.013 29,975 +0.07(+1.82%)
Feb 27, 2006 3.911 3.941 3.852 3.941 16,243 +0.03(+0.76%)
Feb 24, 2006 3.887 3.971 3.844 3.911 29,473 -0.05(-1.36%)
Feb 23, 2006 3.995 3.995 3.917 3.965 6,530 -0.06(-1.48%)
Feb 22, 2006 3.971 4.031 3.911 4.025 6,028 +0.14(+3.69%)
Feb 21, 2006 3.971 3.983 3.882 3.882 4,353 -0.10(-2.40%)
Feb 17, 2006 3.971 3.995 3.971 3.977 3,014 +0.01(+0.15%)
Feb 16, 2006 3.971 4.043 3.947 3.971 44,879 -0.05(-1.19%)
Feb 15, 2006 3.983 4.019 3.971 4.019 3,516 +0.01(+0.15%)
Feb 14, 2006 3.995 4.013 3.995 4.013 2,679 +0.03(+0.75%)
Feb 13, 2006 4.001 4.001 3.941 3.983 3,349 -0.05(-1.19%)
Feb 10, 2006 3.971 4.031 3.881 4.031 19,592 +0.03(+0.75%)
Feb 09, 2006 4.031 4.031 4.001 4.001 4,353 -0.04(-0.89%)
Feb 08, 2006 4.013 4.073 4.013 4.037 9,545 +0.02(+0.60%)
Feb 07, 2006 4.001 4.031 3.958 4.013 4,521 -0.02(-0.44%)
Feb 06, 2006 4.001 4.037 4.001 4.031 837 +0.01(+0.30%)
Feb 03, 2006 4.031 4.031 4.001 4.019 1,674 -0.04(-0.88%)
Feb 02, 2006 4.037 4.055 4.031 4.055 19,258 +0.02(+0.44%)
Feb 01, 2006 4.061 4.090 4.037 4.037 2,009 -0.08(-1.89%)
Jan 31, 2006 4.090 4.150 4.090 4.114 5,358 +0.00(+0.00%)
Jan 30, 2006 4.073 4.150 4.061 4.114 22,942 +0.05(+1.32%)
Jan 27, 2006 4.001 4.061 4.001 4.061 81,553 +0.05(+1.34%)
Jan 26, 2006 4.043 4.043 4.001 4.007 21,100 +0.00(+0.00%)
Jan 25, 2006 4.013 4.043 4.001 4.007 9,712 -0.04(-1.03%)
Jan 24, 2006 4.007 4.049 4.007 4.049 1,172 +0.02(+0.44%)
Jan 23, 2006 4.037 4.037 4.001 4.031 2,846 -0.04(-0.88%)
Jan 20, 2006 4.001 4.067 4.001 4.067 837 +0.06(+1.49%)
Jan 19, 2006 3.947 4.061 3.947 4.007 18,588 +0.00(+0.00%)
Jan 18, 2006 4.055 4.055 3.943 4.007 2,679 +0.01(+0.15%)
Jan 17, 2006 3.971 4.031 3.941 4.001 8,205 +0.00(+0.00%)
Jan 13, 2006 3.947 4.061 3.947 4.001 12,392 +0.05(+1.36%)
Jan 12, 2006 3.947 4.007 3.942 3.947 10,717 -0.06(-1.49%)
Jan 11, 2006 4.001 4.049 3.941 4.007 7,535 -0.02(-0.59%)
Jan 10, 2006 4.001 4.031 3.971 4.031 12,392 -0.03(-0.74%)
Jan 09, 2006 4.013 4.061 4.007 4.061 13,564 +0.01(+0.15%)
Jan 06, 2006 4.031 4.061 4.013 4.055 7,033 -0.01(-0.15%)
Jan 05, 2006 4.120 4.120 4.061 4.061 2,846 -0.05(-1.16%)
Jan 04, 2006 4.090 4.114 4.049 4.108 6,698 +0.00(+0.00%)
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.