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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2018 9.697 9.697 9.341 9.357 423,735 -0.21(-2.20%)
Oct 30, 2018 9.470 9.616 9.438 9.567 152,005 +0.06(+0.68%)
Oct 29, 2018 9.454 9.615 9.454 9.503 176,543 +0.06(+0.68%)
Oct 26, 2018 9.454 9.486 9.317 9.438 198,319 -0.05(-0.51%)
Oct 25, 2018 9.454 9.543 9.389 9.486 257,101 +0.03(+0.34%)
Oct 24, 2018 9.373 9.503 9.373 9.454 161,428 +0.08(+0.86%)
Oct 23, 2018 9.389 9.470 9.309 9.373 199,551 -0.06(-0.68%)
Oct 22, 2018 9.422 9.535 9.389 9.438 192,850 +0.02(+0.17%)
Oct 19, 2018 9.503 9.567 9.373 9.422 297,571 -0.10(-1.02%)
Oct 18, 2018 9.600 9.616 9.470 9.519 195,014 -0.06(-0.67%)
Oct 17, 2018 9.632 9.672 9.551 9.583 177,843 -0.05(-0.50%)
Oct 16, 2018 9.535 9.646 9.503 9.632 273,085 +0.10(+1.02%)
Oct 15, 2018 9.503 9.632 9.486 9.535 290,741 +0.03(+0.34%)
Oct 12, 2018 9.664 9.697 9.470 9.503 343,175 -0.13(-1.34%)
Oct 11, 2018 9.777 9.834 9.632 9.632 319,148 -0.16(-1.65%)
Oct 10, 2018 9.858 9.971 9.793 9.793 258,426 -0.06(-0.66%)
Oct 09, 2018 9.858 9.915 9.826 9.858 258,140 +0.00(+0.00%)
Oct 08, 2018 9.729 9.890 9.729 9.858 158,647 +0.13(+1.33%)
Oct 05, 2018 9.761 9.826 9.713 9.729 244,108 -0.03(-0.33%)
Oct 04, 2018 9.939 9.987 9.761 9.761 368,900 -0.19(-1.95%)
Oct 03, 2018 9.987 10.05 9.939 9.955 255,788 -0.03(-0.32%)
Oct 02, 2018 10.08 10.10 9.987 9.987 394,116 -0.05(-0.48%)
Oct 01, 2018 10.10 10.10 10.02 10.04 539,640 +0.02(+0.16%)
Sep 28, 2018 9.973 10.04 9.957 10.02 363,182 +0.06(+0.63%)
Sep 27, 2018 9.957 10.00 9.942 9.957 148,566 +0.02(+0.16%)
Sep 26, 2018 9.942 9.973 9.926 9.942 194,329 +0.00(+0.00%)
Sep 25, 2018 10.04 10.04 9.942 9.942 207,740 -0.06(-0.63%)
Sep 24, 2018 10.05 10.08 9.989 10.00 201,870 -0.03(-0.31%)
Sep 21, 2018 10.04 10.11 10.00 10.04 807,928 +0.00(+0.00%)
Sep 20, 2018 10.02 10.07 9.957 10.04 210,251 +0.05(+0.47%)
Sep 19, 2018 10.05 10.05 9.973 9.989 238,814 -0.03(-0.31%)
Sep 18, 2018 10.05 10.07 9.973 10.02 290,418 -0.02(-0.16%)
Sep 17, 2018 10.10 10.13 9.989 10.04 255,486 +0.02(+0.16%)
Sep 14, 2018 10.07 10.07 9.989 10.02 233,993 -0.02(-0.16%)
Sep 13, 2018 10.08 10.13 10.04 10.04 245,793 -0.03(-0.31%)
Sep 12, 2018 10.08 10.08 9.973 10.07 237,867 -0.02(-0.16%)
Sep 11, 2018 10.10 10.13 10.05 10.08 173,801 -0.02(-0.16%)
Sep 10, 2018 10.21 10.21 10.08 10.10 151,901 -0.06(-0.62%)
Sep 07, 2018 10.21 10.22 10.15 10.16 152,493 -0.05(-0.46%)
Sep 06, 2018 10.19 10.26 10.18 10.21 222,529 +0.03(+0.31%)
Sep 05, 2018 10.05 10.22 10.05 10.18 185,320 +0.13(+1.25%)
Sep 04, 2018 10.05 10.14 10.04 10.05 226,146 -0.02(-0.16%)
Aug 31, 2018 10.07 10.07 10.07 0 -0.02(-0.16%)
Aug 30, 2018 10.08 10.11 10.04 10.08 147,243 +0.03(+0.31%)
Aug 29, 2018 10.05 10.08 10.02 10.05 200,248 +0.00(+0.00%)
Aug 28, 2018 10.08 10.08 10.04 10.05 252,006 -0.02(-0.16%)
Aug 27, 2018 10.04 10.09 10.04 10.07 321,584 +0.03(+0.31%)
Aug 24, 2018 10.04 10.08 10.00 10.04 111,425 +0.00(+0.00%)
Aug 23, 2018 10.07 10.10 10.04 10.04 138,164 -0.05(-0.47%)
Aug 22, 2018 10.11 10.15 10.05 10.08 183,165 -0.05(-0.46%)
Aug 21, 2018 10.05 10.15 10.05 10.13 105,999 +0.08(+0.78%)
Aug 20, 2018 10.08 10.10 10.02 10.05 232,470 -0.05(-0.47%)
Aug 17, 2018 10.05 10.11 9.989 10.10 149,691 +0.08(+0.78%)
Aug 16, 2018 9.910 10.05 9.910 10.02 124,903 +0.08(+0.79%)
Aug 15, 2018 9.895 9.973 9.879 9.942 236,389 +0.02(+0.16%)
Aug 14, 2018 9.895 9.942 9.879 9.926 121,542 +0.03(+0.32%)
Aug 13, 2018 9.910 9.926 9.816 9.895 162,713 -0.03(-0.32%)
Aug 10, 2018 9.973 9.973 9.895 9.926 153,002 -0.08(-0.79%)
Aug 09, 2018 9.942 10.02 9.926 10.00 149,304 +0.06(+0.63%)
Aug 08, 2018 9.942 9.949 9.895 9.942 146,583 +0.00(+0.00%)
Aug 07, 2018 9.973 10.05 9.895 9.942 201,105 -0.03(-0.31%)
Aug 06, 2018 10.10 10.10 9.942 9.973 279,054 -0.09(-0.94%)
Aug 03, 2018 10.22 10.27 10.07 10.07 318,803 -0.20(-1.99%)
Aug 02, 2018 10.24 10.71 10.24 10.27 494,391 -0.08(-0.76%)
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.