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 (%)
Aug 31, 2017 10.14 10.23 10.14 10.21 192,876 +0.07(+0.70%)
Aug 30, 2017 10.11 10.19 10.10 10.14 121,055 +0.01(+0.14%)
Aug 29, 2017 10.21 10.23 10.12 10.12 144,269 -0.09(-0.84%)
Aug 28, 2017 10.21 10.24 10.19 10.21 177,277 -0.01(-0.14%)
Aug 25, 2017 10.24 10.28 10.19 10.22 92,024 -0.03(-0.28%)
Aug 24, 2017 10.27 10.27 10.21 10.25 92,192 +0.01(+0.14%)
Aug 23, 2017 10.21 10.32 10.21 10.24 189,747 +0.00(+0.00%)
Aug 22, 2017 10.19 10.27 10.19 10.24 219,095 +0.04(+0.42%)
Aug 21, 2017 10.12 10.21 10.11 10.19 152,355 +0.03(+0.28%)
Aug 18, 2017 10.08 10.17 10.08 10.17 201,691 +0.00(+0.00%)
Aug 17, 2017 10.22 10.31 10.17 10.17 301,138 -0.06(-0.56%)
Aug 16, 2017 10.22 10.26 10.19 10.22 154,677 -0.01(-0.14%)
Aug 15, 2017 10.14 10.24 10.12 10.24 245,250 +0.09(+0.84%)
Aug 14, 2017 10.17 10.22 10.12 10.15 189,289 +0.03(+0.28%)
Aug 11, 2017 10.02 10.18 10.02 10.12 258,002 -0.03(-0.28%)
Aug 10, 2017 10.18 10.21 10.12 10.15 226,434 -0.04(-0.42%)
Aug 09, 2017 10.15 10.21 10.14 10.19 251,856 +0.03(+0.28%)
Aug 08, 2017 10.17 10.22 10.11 10.17 227,527 +0.00(+0.00%)
Aug 07, 2017 10.15 10.24 10.08 10.17 242,308 +0.01(+0.14%)
Aug 04, 2017 10.21 10.21 10.08 10.15 263,641 -0.04(-0.42%)
Aug 03, 2017 10.28 10.29 10.14 10.19 495,320 -0.09(-0.83%)
Aug 02, 2017 9.938 10.29 9.852 10.28 673,966 +0.40(+4.05%)
Aug 01, 2017 9.881 9.895 9.823 9.881 208,926 +0.01(+0.14%)
Jul 31, 2017 9.766 9.888 9.709 9.866 322,820 +0.11(+1.17%)
Jul 28, 2017 9.838 9.866 9.709 9.752 289,150 -0.10(-1.01%)
Jul 27, 2017 9.809 9.866 9.765 9.852 181,323 +0.04(+0.44%)
Jul 26, 2017 9.723 9.809 9.723 9.809 174,531 +0.09(+0.88%)
Jul 25, 2017 9.781 9.838 9.709 9.723 199,643 -0.04(-0.44%)
Jul 24, 2017 9.852 9.866 9.738 9.766 156,128 -0.06(-0.58%)
Jul 21, 2017 9.838 9.866 9.738 9.823 221,685 +0.06(+0.58%)
Jul 20, 2017 9.752 9.809 9.709 9.766 125,885 +0.01(+0.15%)
Jul 19, 2017 9.695 9.781 9.652 9.752 169,750 +0.06(+0.59%)
Jul 18, 2017 9.809 9.809 9.652 9.695 256,324 -0.14(-1.45%)
Jul 17, 2017 9.895 9.909 9.809 9.838 204,607 -0.06(-0.58%)
Jul 14, 2017 9.766 9.895 9.738 9.895 402,227 +0.14(+1.46%)
Jul 13, 2017 9.781 9.809 9.709 9.752 170,384 -0.03(-0.29%)
Jul 12, 2017 9.823 9.923 9.752 9.781 181,531 +0.01(+0.15%)
Jul 11, 2017 9.738 9.838 9.652 9.766 239,114 +0.03(+0.29%)
Jul 10, 2017 9.823 9.823 9.652 9.738 322,695 -0.10(-1.02%)
Jul 07, 2017 9.909 9.923 9.738 9.838 202,556 -0.06(-0.58%)
Jul 06, 2017 9.938 9.938 9.852 9.895 267,065 -0.10(-1.00%)
Jul 05, 2017 9.980 10.04 9.909 9.995 260,207 +0.01(+0.14%)
Jul 03, 2017 9.895 10.02 9.881 9.980 277,299 +0.10(+1.01%)
Jun 30, 2017 9.922 9.950 9.853 9.881 331,266 -0.04(-0.42%)
Jun 29, 2017 9.908 9.936 9.811 9.922 288,538 +0.01(+0.14%)
Jun 28, 2017 9.881 9.936 9.783 9.908 308,690 +0.06(+0.57%)
Jun 27, 2017 9.978 9.992 9.853 9.853 311,918 -0.11(-1.12%)
Jun 26, 2017 9.936 10.01 9.853 9.964 254,857 +0.03(+0.28%)
Jun 23, 2017 9.881 9.936 9.825 9.936 374,572 +0.08(+0.85%)
Jun 22, 2017 9.825 9.915 9.825 9.853 154,858 +0.01(+0.14%)
Jun 21, 2017 9.950 10.01 9.839 9.839 183,921 -0.10(-0.98%)
Jun 20, 2017 9.992 10.02 9.894 9.936 173,076 -0.07(-0.70%)
Jun 19, 2017 10.02 10.03 9.936 10.01 230,698 -0.01(-0.14%)
Jun 16, 2017 9.769 10.02 9.769 10.02 594,657 +0.19(+1.98%)
Jun 15, 2017 9.797 9.846 9.769 9.825 143,963 +0.01(+0.14%)
Jun 14, 2017 9.811 9.839 9.701 9.811 181,526 +0.03(+0.28%)
Jun 13, 2017 9.769 9.839 9.720 9.783 208,058 -0.01(-0.14%)
Jun 12, 2017 9.714 9.894 9.714 9.797 370,122 +0.07(+0.72%)
Jun 09, 2017 9.574 9.748 9.574 9.727 322,011 +0.15(+1.60%)
Jun 08, 2017 9.463 9.616 9.463 9.574 249,422 +0.13(+1.33%)
Jun 07, 2017 9.602 9.616 9.449 9.449 336,255 -0.15(-1.59%)
Jun 06, 2017 9.547 9.644 9.463 9.602 175,476 +0.04(+0.44%)
Jun 05, 2017 9.686 9.700 9.560 9.560 120,336 -0.17(-1.72%)
Jun 02, 2017 9.686 9.811 9.658 9.727 312,832 +0.08(+0.87%)
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.