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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 10.80 10.80 10.61 10.71 404,365 -0.09(-0.88%)
Aug 28, 2020 10.70 10.83 10.61 10.80 374,063 +0.16(+1.52%)
Aug 27, 2020 10.68 10.87 10.52 10.64 391,183 -0.12(-1.13%)
Aug 26, 2020 10.83 10.83 10.71 10.76 350,400 -0.05(-0.44%)
Aug 25, 2020 10.95 11.01 10.60 10.81 503,756 -0.10(-0.93%)
Aug 24, 2020 10.71 10.98 10.61 10.91 421,801 +0.26(+2.41%)
Aug 21, 2020 10.77 10.79 10.61 10.65 367,848 -0.09(-0.88%)
Aug 20, 2020 10.70 10.89 10.62 10.75 365,756 +0.01(+0.13%)
Aug 19, 2020 10.71 10.83 10.64 10.73 522,592 +0.03(+0.25%)
Aug 18, 2020 10.73 10.79 10.61 10.71 403,135 -0.02(-0.19%)
Aug 17, 2020 10.89 10.94 10.69 10.73 587,486 -0.02(-0.19%)
Aug 14, 2020 10.51 10.79 10.40 10.75 381,899 +0.23(+2.23%)
Aug 13, 2020 10.22 10.60 10.22 10.51 839,293 +0.27(+2.62%)
Aug 12, 2020 10.25 10.39 10.15 10.24 390,780 -0.01(-0.07%)
Aug 11, 2020 10.54 10.69 10.18 10.25 432,954 -0.19(-1.86%)
Aug 10, 2020 10.33 10.62 10.28 10.44 458,876 +0.16(+1.56%)
Aug 07, 2020 10.09 10.28 10.01 10.28 341,024 +0.16(+1.59%)
Aug 06, 2020 10.23 10.34 10.10 10.12 248,207 -0.04(-0.40%)
Aug 05, 2020 10.08 10.25 10.08 10.16 364,075 +0.13(+1.34%)
Aug 04, 2020 10.17 10.21 9.834 10.03 480,038 -0.20(-1.97%)
Aug 03, 2020 10.32 10.33 10.10 10.23 634,357 -0.13(-1.23%)
Jul 31, 2020 10.32 10.46 10.13 10.36 512,431 +0.02(+0.19%)
Jul 30, 2020 10.52 10.52 10.28 10.34 725,539 -0.21(-1.97%)
Jul 29, 2020 10.38 10.59 10.31 10.54 969,850 +0.31(+3.01%)
Jul 28, 2020 10.12 10.31 10.12 10.24 226,491 +0.03(+0.33%)
Jul 27, 2020 10.05 10.28 10.04 10.20 463,194 +0.08(+0.80%)
Jul 24, 2020 10.31 10.37 10.12 10.12 319,542 -0.13(-1.24%)
Jul 23, 2020 10.50 10.50 10.21 10.25 569,454 -0.19(-1.80%)
Jul 22, 2020 10.22 10.44 10.13 10.44 510,860 +0.25(+2.43%)
Jul 21, 2020 9.956 10.19 9.903 10.19 495,879 +0.34(+3.44%)
Jul 20, 2020 9.870 9.983 9.750 9.850 395,037 -0.07(-0.74%)
Jul 17, 2020 9.970 10.13 9.890 9.923 440,834 -0.03(-0.33%)
Jul 16, 2020 9.750 9.970 9.711 9.956 420,385 +0.11(+1.15%)
Jul 15, 2020 9.544 9.890 9.485 9.843 564,986 +0.43(+4.59%)
Jul 14, 2020 9.132 9.458 9.092 9.411 452,434 +0.33(+3.66%)
Jul 13, 2020 9.199 9.272 9.072 9.079 339,771 -0.05(-0.51%)
Jul 10, 2020 8.973 9.126 8.846 9.126 255,473 +0.11(+1.18%)
Jul 09, 2020 9.245 9.245 8.920 9.019 387,278 -0.24(-2.58%)
Jul 08, 2020 9.119 9.272 9.079 9.259 266,215 +0.12(+1.31%)
Jul 07, 2020 9.239 9.292 9.112 9.139 385,522 -0.08(-0.87%)
Jul 06, 2020 9.305 9.418 9.119 9.219 488,266 +0.08(+0.87%)
Jul 02, 2020 9.551 9.551 9.119 9.139 405,025 -0.21(-2.27%)
Jul 01, 2020 9.471 9.677 9.332 9.352 424,419 -0.15(-1.61%)
Jun 30, 2020 9.431 9.594 9.325 9.504 410,305 +0.08(+0.85%)
Jun 29, 2020 9.312 9.498 9.132 9.425 427,983 +0.21(+2.31%)
Jun 26, 2020 9.332 9.425 8.807 9.212 774,092 -0.25(-2.67%)
Jun 25, 2020 9.159 9.471 9.119 9.465 497,409 +0.30(+3.26%)
Jun 24, 2020 9.245 9.332 8.880 9.166 1,025,134 -0.29(-3.09%)
Jun 23, 2020 9.478 9.677 9.212 9.458 628,423 -0.01(-0.07%)
Jun 22, 2020 9.438 9.518 9.312 9.465 479,531 -0.06(-0.63%)
Jun 19, 2020 9.664 9.810 9.425 9.524 1,003,837 -0.09(-0.90%)
Jun 18, 2020 9.545 9.696 9.466 9.611 391,449 -0.05(-0.48%)
Jun 17, 2020 9.696 9.769 9.558 9.657 461,786 +0.08(+0.83%)
Jun 16, 2020 9.881 9.914 9.235 9.578 515,983 +0.13(+1.39%)
Jun 15, 2020 9.143 9.696 8.893 9.446 707,329 +0.17(+1.85%)
Jun 12, 2020 9.268 9.374 8.834 9.275 551,974 +0.43(+4.84%)
Jun 11, 2020 9.057 9.249 8.544 8.847 1,052,854 -0.60(-6.35%)
Jun 10, 2020 10.01 10.01 9.153 9.446 756,108 -0.43(-4.40%)
Jun 09, 2020 10.09 10.24 9.808 9.881 747,704 -0.49(-4.70%)
Jun 08, 2020 9.881 10.49 9.881 10.37 747,712 +0.79(+8.25%)
Jun 05, 2020 9.736 10.18 9.472 9.578 1,028,043 +0.13(+1.39%)
Jun 04, 2020 8.965 9.538 8.939 9.446 618,795 +0.45(+5.05%)
Jun 03, 2020 8.807 9.097 8.728 8.992 457,538 +0.30(+3.49%)
Jun 02, 2020 8.754 8.827 8.616 8.689 267,063 +0.04(+0.46%)
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.