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 (%)
Dec 30, 2016 9.250 9.250 9.250 0 -0.09(-1.02%)
Dec 29, 2016 9.277 9.440 9.277 9.345 265,035 +0.04(+0.44%)
Dec 28, 2016 9.304 9.352 9.196 9.304 234,128 +0.05(+0.59%)
Dec 27, 2016 9.250 9.329 9.250 9.250 241,982 -0.04(-0.42%)
Dec 23, 2016 9.289 9.289 9.289 0 +0.03(+0.28%)
Dec 22, 2016 9.276 9.316 9.184 9.263 156,471 +0.00(+0.00%)
Dec 21, 2016 9.316 9.342 9.224 9.263 142,335 -0.04(-0.42%)
Dec 20, 2016 9.316 9.381 9.237 9.303 180,111 -0.03(-0.28%)
Dec 19, 2016 9.210 9.355 9.197 9.329 349,721 +0.09(+1.00%)
Dec 16, 2016 8.974 9.263 8.974 9.237 1,587,000 +0.28(+3.08%)
Dec 15, 2016 9.118 9.158 8.960 8.960 346,585 -0.20(-2.16%)
Dec 14, 2016 9.250 9.296 9.131 9.158 346,838 -0.04(-0.43%)
Dec 13, 2016 9.276 9.276 9.171 9.197 408,864 -0.08(-0.85%)
Dec 12, 2016 9.276 9.342 9.237 9.276 343,289 +0.01(+0.14%)
Dec 09, 2016 9.145 9.289 9.145 9.263 326,110 +0.09(+1.00%)
Dec 08, 2016 9.118 9.191 9.079 9.171 169,297 +0.05(+0.58%)
Dec 07, 2016 9.066 9.184 9.053 9.118 259,894 +0.05(+0.58%)
Dec 06, 2016 9.039 9.105 9.039 9.066 145,468 +0.01(+0.15%)
Dec 05, 2016 8.816 9.053 8.803 9.053 145,488 +0.24(+2.69%)
Dec 02, 2016 8.881 8.908 8.789 8.816 164,169 +0.00(+0.00%)
Dec 01, 2016 9.053 9.131 8.770 8.816 278,626 -0.28(-3.04%)
Nov 30, 2016 9.250 9.263 9.066 9.092 153,250 -0.17(-1.85%)
Nov 29, 2016 9.210 9.303 9.196 9.263 129,505 +0.08(+0.86%)
Nov 28, 2016 9.210 9.237 9.118 9.184 119,697 +0.00(+0.00%)
Nov 25, 2016 9.118 9.224 9.092 9.184 52,448 +0.08(+0.87%)
Nov 23, 2016 9.105 9.105 9.105 0 -0.09(-1.00%)
Nov 22, 2016 9.066 9.250 9.066 9.197 161,384 +0.14(+1.60%)
Nov 21, 2016 9.013 9.121 9.013 9.053 209,163 +0.07(+0.73%)
Nov 18, 2016 8.908 9.000 8.895 8.987 190,919 +0.07(+0.74%)
Nov 17, 2016 8.974 9.053 8.881 8.921 129,287 -0.03(-0.29%)
Nov 16, 2016 8.881 9.039 8.881 8.947 202,079 +0.07(+0.74%)
Nov 15, 2016 8.934 8.974 8.776 8.881 148,908 -0.04(-0.44%)
Nov 14, 2016 8.987 9.039 8.895 8.921 148,064 -0.04(-0.44%)
Nov 11, 2016 8.816 9.039 8.816 8.960 301,131 +0.14(+1.64%)
Nov 10, 2016 8.934 8.960 8.710 8.816 241,326 -0.07(-0.74%)
Nov 09, 2016 8.710 8.908 8.710 8.881 218,955 +0.04(+0.45%)
Nov 08, 2016 8.776 8.921 8.776 8.842 124,619 -0.01(-0.15%)
Nov 07, 2016 8.881 8.960 8.842 8.855 230,494 +0.05(+0.60%)
Nov 04, 2016 8.776 8.881 8.750 8.803 162,402 +0.05(+0.60%)
Nov 03, 2016 8.697 8.816 8.684 8.750 176,415 +0.09(+1.06%)
Nov 02, 2016 8.618 8.710 8.579 8.658 386,526 +0.08(+0.92%)
Nov 01, 2016 9.039 9.079 8.539 8.579 431,197 -0.46(-5.09%)
Oct 31, 2016 9.079 9.079 8.974 9.039 128,352 +0.03(+0.29%)
Oct 28, 2016 9.039 9.105 8.974 9.013 110,552 -0.01(-0.15%)
Oct 27, 2016 9.158 9.197 9.013 9.026 184,082 -0.13(-1.44%)
Oct 26, 2016 9.263 9.351 9.138 9.158 238,761 -0.14(-1.56%)
Oct 25, 2016 9.263 9.329 9.171 9.303 167,896 +0.04(+0.43%)
Oct 24, 2016 9.131 9.276 9.131 9.263 88,271 +0.12(+1.29%)
Oct 21, 2016 9.026 9.178 9.026 9.145 75,182 +0.05(+0.58%)
Oct 20, 2016 9.066 9.118 9.053 9.092 73,439 +0.03(+0.29%)
Oct 19, 2016 9.053 9.145 9.039 9.066 86,133 +0.01(+0.15%)
Oct 18, 2016 8.987 9.105 8.947 9.053 139,041 +0.09(+1.03%)
Oct 17, 2016 9.026 9.079 8.947 8.960 117,890 -0.05(-0.58%)
Oct 14, 2016 9.092 9.118 9.000 9.013 96,841 -0.07(-0.72%)
Oct 13, 2016 9.013 9.145 9.013 9.079 84,521 +0.03(+0.29%)
Oct 12, 2016 8.960 9.145 8.960 9.053 87,822 +0.08(+0.88%)
Oct 11, 2016 8.974 9.066 8.934 8.974 116,107 -0.04(-0.44%)
Oct 10, 2016 8.908 9.066 8.908 9.013 121,253 +0.08(+0.88%)
Oct 07, 2016 8.947 8.980 8.842 8.934 127,638 +0.04(+0.44%)
Oct 06, 2016 8.974 9.000 8.829 8.895 176,983 -0.08(-0.88%)
Oct 05, 2016 9.171 9.197 8.974 8.974 174,873 -0.16(-1.73%)
Oct 04, 2016 9.342 9.362 9.092 9.131 252,421 -0.21(-2.25%)
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.