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 (%)
Aug 31, 2015 7.374 7.474 7.363 7.407 306,413 +0.02(+0.30%)
Aug 28, 2015 7.407 7.407 7.341 7.385 217,808 -0.02(-0.30%)
Aug 27, 2015 7.407 7.518 7.341 7.407 300,231 +0.03(+0.45%)
Aug 26, 2015 7.319 7.396 7.242 7.374 354,052 +0.15(+2.14%)
Aug 25, 2015 7.374 7.374 7.208 7.219 235,224 +0.00(+0.00%)
Aug 24, 2015 7.297 7.430 7.077 7.219 413,812 -0.31(-4.11%)
Aug 21, 2015 7.584 7.717 7.529 7.529 807,114 -0.18(-2.30%)
Aug 20, 2015 7.684 7.805 7.640 7.706 229,714 -0.01(-0.14%)
Aug 19, 2015 7.629 7.783 7.617 7.717 214,889 +0.04(+0.58%)
Aug 18, 2015 7.640 7.728 7.640 7.673 152,789 -0.06(-0.72%)
Aug 17, 2015 7.651 7.734 7.562 7.728 207,525 +0.04(+0.58%)
Aug 14, 2015 7.629 7.695 7.606 7.684 167,125 +0.06(+0.72%)
Aug 13, 2015 7.540 7.695 7.507 7.629 248,496 +0.11(+1.47%)
Aug 12, 2015 7.407 7.573 7.407 7.518 281,573 +0.08(+1.04%)
Aug 11, 2015 7.219 7.485 7.219 7.441 301,018 +0.19(+2.59%)
Aug 10, 2015 7.153 7.253 7.131 7.253 470,189 +0.13(+1.86%)
Aug 07, 2015 7.407 7.418 7.087 7.120 578,490 -0.35(-4.73%)
Aug 06, 2015 7.739 7.773 7.297 7.474 762,354 -0.48(-5.98%)
Aug 05, 2015 8.071 8.071 7.905 7.949 185,886 -0.10(-1.24%)
Aug 04, 2015 8.060 8.104 8.038 8.049 162,792 -0.01(-0.14%)
Aug 03, 2015 8.148 8.170 8.016 8.060 248,531 -0.09(-1.09%)
Jul 31, 2015 8.093 8.170 8.093 8.148 332,104 +0.06(+0.68%)
Jul 30, 2015 8.115 8.170 8.082 8.093 136,638 -0.02(-0.27%)
Jul 29, 2015 8.093 8.148 8.027 8.115 146,815 +0.01(+0.14%)
Jul 28, 2015 8.093 8.177 8.060 8.104 170,728 +0.01(+0.14%)
Jul 27, 2015 8.016 8.104 8.016 8.093 203,939 +0.07(+0.83%)
Jul 24, 2015 8.170 8.203 8.016 8.027 214,006 -0.15(-1.89%)
Jul 23, 2015 8.281 8.292 8.170 8.181 177,239 -0.09(-1.07%)
Jul 22, 2015 8.292 8.336 8.270 8.270 205,251 -0.01(-0.13%)
Jul 21, 2015 8.292 8.347 8.270 8.281 291,948 +0.01(+0.13%)
Jul 20, 2015 8.292 8.336 8.259 8.270 346,324 -0.03(-0.40%)
Jul 17, 2015 8.314 8.314 8.270 8.303 238,309 -0.01(-0.13%)
Jul 16, 2015 8.303 8.358 8.303 8.314 102,187 +0.01(+0.13%)
Jul 15, 2015 8.303 8.314 8.226 8.303 328,568 +0.00(+0.00%)
Jul 14, 2015 8.314 8.358 8.283 8.303 164,654 -0.01(-0.13%)
Jul 13, 2015 8.347 8.380 8.292 8.314 202,656 -0.03(-0.40%)
Jul 10, 2015 8.270 8.358 8.270 8.347 205,166 +0.06(+0.67%)
Jul 09, 2015 8.425 8.425 8.292 8.292 201,761 -0.10(-1.19%)
Jul 08, 2015 8.402 8.458 8.358 8.391 193,270 -0.04(-0.52%)
Jul 07, 2015 8.336 8.480 8.303 8.436 309,891 +0.10(+1.19%)
Jul 06, 2015 8.259 8.369 8.259 8.336 233,467 +0.04(+0.53%)
Jul 02, 2015 8.336 8.292 8.292 8.292 200,164 -0.02(-0.27%)
Jul 01, 2015 8.270 8.336 8.148 8.314 480,420 +0.15(+1.90%)
Jun 30, 2015 8.181 8.245 8.159 8.159 562,714 -0.02(-0.26%)
Jun 29, 2015 8.331 8.341 8.181 8.181 416,741 -0.16(-1.93%)
Jun 26, 2015 8.352 8.352 8.256 8.341 566,310 -0.01(-0.13%)
Jun 25, 2015 8.352 8.406 8.352 8.352 169,855 -0.03(-0.38%)
Jun 24, 2015 8.438 8.438 8.373 8.384 251,586 -0.04(-0.51%)
Jun 23, 2015 8.491 8.491 8.416 8.427 154,331 -0.06(-0.76%)
Jun 22, 2015 8.491 8.534 8.459 8.491 157,866 +0.01(+0.13%)
Jun 19, 2015 8.416 8.491 8.352 8.480 624,342 +0.11(+1.28%)
Jun 18, 2015 8.277 8.395 8.266 8.373 244,433 +0.10(+1.16%)
Jun 17, 2015 8.234 8.320 8.181 8.277 433,649 -0.05(-0.64%)
Jun 16, 2015 8.352 8.352 8.288 8.331 289,930 -0.02(-0.26%)
Jun 15, 2015 8.320 8.352 8.266 8.352 201,557 +0.03(+0.39%)
Jun 12, 2015 8.331 8.341 8.288 8.320 119,690 -0.01(-0.13%)
Jun 11, 2015 8.288 8.331 8.266 8.331 119,412 +0.05(+0.65%)
Jun 10, 2015 8.234 8.298 8.202 8.277 160,484 +0.07(+0.91%)
Jun 09, 2015 8.245 8.266 8.202 8.202 205,449 -0.03(-0.39%)
Jun 08, 2015 8.234 8.277 8.159 8.234 251,490 +0.01(+0.13%)
Jun 05, 2015 8.288 8.298 8.213 8.223 272,110 -0.10(-1.16%)
Jun 04, 2015 8.309 8.331 8.298 8.320 197,498 -0.01(-0.13%)
Jun 03, 2015 8.373 8.373 8.309 8.331 183,983 -0.03(-0.38%)
Jun 02, 2015 8.363 8.406 8.341 8.363 194,770 -0.03(-0.38%)
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.