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 (%)
Dec 30, 2016 9.154 9.154 9.154 0 -0.09(-1.02%)
Dec 29, 2016 9.181 9.342 9.181 9.248 267,819 +0.04(+0.44%)
Dec 28, 2016 9.207 9.254 9.100 9.207 236,586 +0.05(+0.59%)
Dec 27, 2016 9.154 9.232 9.154 9.154 244,523 -0.04(-0.42%)
Dec 23, 2016 9.193 9.193 9.193 0 +0.03(+0.28%)
Dec 22, 2016 9.180 9.219 9.089 9.167 158,114 +0.00(+0.00%)
Dec 21, 2016 9.219 9.245 9.128 9.167 143,830 -0.04(-0.42%)
Dec 20, 2016 9.219 9.284 9.141 9.206 182,002 -0.03(-0.28%)
Dec 19, 2016 9.115 9.258 9.102 9.232 353,393 +0.09(+1.00%)
Dec 16, 2016 8.880 9.167 8.880 9.141 1,603,665 +0.27(+3.08%)
Dec 15, 2016 9.024 9.063 8.867 8.867 350,224 -0.20(-2.16%)
Dec 14, 2016 9.154 9.199 9.037 9.063 350,480 -0.04(-0.43%)
Dec 13, 2016 9.180 9.180 9.076 9.102 413,158 -0.08(-0.85%)
Dec 12, 2016 9.180 9.245 9.141 9.180 346,894 +0.01(+0.14%)
Dec 09, 2016 9.050 9.192 9.050 9.167 329,534 +0.09(+1.00%)
Dec 08, 2016 9.024 9.095 8.985 9.076 171,075 +0.05(+0.58%)
Dec 07, 2016 8.972 9.089 8.958 9.024 262,623 +0.05(+0.58%)
Dec 06, 2016 8.945 9.011 8.945 8.972 146,995 +0.01(+0.15%)
Dec 05, 2016 8.724 8.958 8.711 8.958 147,015 +0.23(+2.69%)
Dec 02, 2016 8.789 8.815 8.698 8.724 165,893 +0.00(+0.00%)
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.