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, 2017 9.589 9.643 9.494 9.616 575,089 +0.03(+0.28%)
Mar 30, 2017 9.535 9.589 9.467 9.589 266,558 +0.04(+0.43%)
Mar 29, 2017 9.386 9.562 9.358 9.548 273,411 +0.18(+1.88%)
Mar 28, 2017 9.291 9.386 9.263 9.372 251,587 +0.11(+1.17%)
Mar 27, 2017 9.223 9.277 9.175 9.263 201,349 +0.04(+0.44%)
Mar 24, 2017 9.304 9.331 9.169 9.223 265,372 -0.07(-0.73%)
Mar 23, 2017 9.196 9.358 9.141 9.291 333,715 -0.01(-0.15%)
Mar 22, 2017 9.304 9.331 9.202 9.304 202,308 +0.01(+0.15%)
Mar 21, 2017 9.358 9.399 9.291 9.291 154,823 -0.05(-0.58%)
Mar 20, 2017 9.345 9.386 9.223 9.345 128,552 -0.01(-0.14%)
Mar 17, 2017 9.345 9.440 9.304 9.358 648,437 +0.05(+0.58%)
Mar 16, 2017 9.304 9.343 9.264 9.304 146,604 +0.00(+0.00%)
Mar 15, 2017 9.209 9.331 9.182 9.304 240,810 +0.16(+1.78%)
Mar 14, 2017 9.155 9.196 9.101 9.141 217,616 +0.01(+0.15%)
Mar 13, 2017 9.114 9.209 9.101 9.128 98,634 +0.01(+0.15%)
Mar 10, 2017 9.128 9.196 9.074 9.114 165,222 +0.05(+0.60%)
Mar 09, 2017 9.114 9.196 9.060 9.060 151,944 -0.04(-0.45%)
Mar 08, 2017 9.318 9.318 9.087 9.101 212,929 -0.23(-2.47%)
Mar 07, 2017 9.386 9.399 9.318 9.331 120,856 -0.03(-0.29%)
Mar 06, 2017 9.386 9.399 9.304 9.358 135,325 -0.03(-0.29%)
Mar 03, 2017 9.426 9.426 9.277 9.386 169,289 -0.01(-0.14%)
Mar 02, 2017 9.386 9.467 9.372 9.399 230,971 +0.01(+0.14%)
Mar 01, 2017 9.277 9.440 9.250 9.386 233,030 +0.08(+0.87%)
Feb 28, 2017 9.318 9.399 9.252 9.304 255,481 -0.01(-0.15%)
Feb 27, 2017 9.358 9.399 9.318 9.318 180,130 -0.03(-0.29%)
Feb 24, 2017 9.440 9.440 9.311 9.345 153,492 -0.07(-0.72%)
Feb 23, 2017 9.358 9.426 9.358 9.413 194,081 +0.04(+0.43%)
Feb 22, 2017 9.331 9.399 9.291 9.372 175,662 +0.04(+0.44%)
Feb 21, 2017 9.223 9.372 9.196 9.331 259,618 +0.14(+1.47%)
Feb 17, 2017 9.196 9.196 9.196 0 +0.01(+0.15%)
Feb 16, 2017 9.101 9.223 9.074 9.182 426,975 +0.11(+1.20%)
Feb 15, 2017 9.046 9.114 9.006 9.074 408,635 +0.01(+0.15%)
Feb 14, 2017 9.141 9.155 9.019 9.060 251,970 -0.05(-0.60%)
Feb 13, 2017 9.046 9.128 9.046 9.114 165,479 +0.08(+0.90%)
Feb 10, 2017 9.046 9.087 9.006 9.033 358,921 +0.03(+0.30%)
Feb 09, 2017 9.019 9.074 8.992 9.006 88,074 -0.01(-0.15%)
Feb 08, 2017 9.128 9.128 8.992 9.019 143,626 -0.04(-0.45%)
Feb 07, 2017 9.128 9.141 8.992 9.060 182,022 -0.03(-0.30%)
Feb 06, 2017 9.101 9.155 9.074 9.087 164,005 +0.00(+0.00%)
Feb 03, 2017 9.087 9.114 9.033 9.087 165,444 +0.07(+0.75%)
Feb 02, 2017 9.019 9.101 8.992 9.019 88,227 +0.01(+0.15%)
Feb 01, 2017 9.087 9.182 8.992 9.006 226,253 -0.05(-0.60%)
Jan 31, 2017 9.128 9.141 8.924 9.060 246,214 -0.01(-0.15%)
Jan 30, 2017 9.087 9.182 9.046 9.074 289,444 -0.05(-0.59%)
Jan 27, 2017 9.250 9.250 9.114 9.128 89,893 -0.04(-0.44%)
Jan 26, 2017 9.155 9.223 9.114 9.169 165,601 +0.03(+0.30%)
Jan 25, 2017 9.128 9.196 9.114 9.141 167,907 -0.04(-0.44%)
Jan 24, 2017 9.250 9.250 9.169 9.182 172,196 -0.01(-0.15%)
Jan 23, 2017 9.101 9.263 9.101 9.196 96,286 +0.04(+0.44%)
Jan 20, 2017 9.169 9.236 9.128 9.155 112,113 -0.01(-0.15%)
Jan 19, 2017 9.128 9.196 9.114 9.169 141,917 +0.05(+0.60%)
Jan 18, 2017 9.182 9.182 9.046 9.114 258,552 -0.05(-0.59%)
Jan 17, 2017 9.236 9.291 9.141 9.169 220,856 -0.08(-0.88%)
Jan 13, 2017 9.250 9.250 9.250 0 -0.08(-0.87%)
Jan 12, 2017 9.413 9.440 9.263 9.331 133,326 -0.08(-0.86%)
Jan 11, 2017 9.399 9.514 9.372 9.413 257,377 +0.01(+0.14%)
Jan 10, 2017 9.358 9.467 9.291 9.399 269,498 +0.09(+1.02%)
Jan 09, 2017 9.399 9.453 9.291 9.304 157,492 -0.05(-0.58%)
Jan 06, 2017 9.494 9.494 9.345 9.358 105,332 -0.15(-1.57%)
Jan 05, 2017 9.508 9.535 9.386 9.508 184,188 +0.01(+0.14%)
Jan 04, 2017 9.453 9.521 9.453 9.494 171,828 +0.04(+0.43%)
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.