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 (%)
Jan 30, 2015 8.831 8.873 8.768 8.800 275,988 -0.03(-0.36%)
Jan 29, 2015 8.758 8.852 8.695 8.831 260,315 +0.02(+0.24%)
Jan 28, 2015 8.905 8.915 8.810 8.810 265,113 -0.05(-0.59%)
Jan 27, 2015 8.884 8.926 8.863 8.863 152,117 -0.04(-0.47%)
Jan 26, 2015 8.831 8.915 8.800 8.905 92,020 +0.06(+0.71%)
Jan 23, 2015 8.915 8.926 8.810 8.842 197,637 -0.06(-0.71%)
Jan 22, 2015 8.831 8.905 8.779 8.905 301,883 +0.09(+1.07%)
Jan 21, 2015 8.863 8.884 8.810 8.810 192,350 -0.05(-0.59%)
Jan 20, 2015 8.958 8.958 8.842 8.863 304,090 -0.07(-0.82%)
Jan 16, 2015 8.852 8.936 8.852 8.936 195,543 +0.05(+0.59%)
Jan 15, 2015 8.821 8.905 8.779 8.884 254,225 +0.06(+0.72%)
Jan 14, 2015 8.779 8.852 8.779 8.821 143,866 -0.02(-0.24%)
Jan 13, 2015 8.915 8.936 8.789 8.842 176,342 -0.06(-0.71%)
Jan 12, 2015 8.863 8.905 8.789 8.905 139,979 +0.03(+0.36%)
Jan 09, 2015 8.926 8.936 8.852 8.873 110,339 -0.06(-0.71%)
Jan 08, 2015 8.989 9.000 8.894 8.936 175,817 -0.04(-0.47%)
Jan 07, 2015 8.884 8.979 8.852 8.979 239,246 +0.13(+1.43%)
Jan 06, 2015 8.884 8.947 8.842 8.852 227,178 -0.01(-0.12%)
Jan 05, 2015 8.758 8.894 8.758 8.863 213,996 +0.04(+0.48%)
Jan 02, 2015 8.695 8.831 8.658 8.821 197,141 +0.15(+1.70%)
Dec 31, 2014 8.852 8.674 8.674 8.674 356,778 -0.16(-1.79%)
Dec 30, 2014 8.873 8.894 8.810 8.831 219,845 -0.03(-0.36%)
Dec 29, 2014 8.779 8.894 8.768 8.863 310,273 +0.14(+1.57%)
Dec 26, 2014 8.736 8.767 8.675 8.726 281,040 +0.02(+0.23%)
Dec 24, 2014 8.726 8.706 8.706 8.706 257,590 -0.03(-0.35%)
Dec 23, 2014 8.777 8.787 8.711 8.736 251,150 -0.02(-0.23%)
Dec 22, 2014 8.726 8.772 8.685 8.757 342,534 +0.05(+0.59%)
Dec 19, 2014 8.614 8.818 8.614 8.706 897,366 +0.08(+0.95%)
Dec 18, 2014 8.675 8.675 8.594 8.624 468,238 +0.01(+0.12%)
Dec 17, 2014 8.502 8.624 8.491 8.614 375,737 +0.10(+1.20%)
Dec 16, 2014 8.512 8.583 8.491 8.512 269,089 +0.01(+0.12%)
Dec 15, 2014 8.645 8.645 8.481 8.502 282,048 -0.10(-1.19%)
Dec 12, 2014 8.634 8.675 8.604 8.604 178,404 -0.08(-0.94%)
Dec 11, 2014 8.624 8.747 8.543 8.685 273,416 +0.09(+1.07%)
Dec 10, 2014 8.675 8.699 8.594 8.594 206,206 -0.08(-0.94%)
Dec 09, 2014 8.471 8.685 8.471 8.675 279,080 +0.16(+1.92%)
Dec 08, 2014 8.675 8.685 8.481 8.512 302,615 -0.15(-1.77%)
Dec 05, 2014 8.716 8.727 8.645 8.665 229,255 -0.08(-0.93%)
Dec 04, 2014 8.767 8.808 8.747 8.747 214,222 -0.04(-0.46%)
Dec 03, 2014 8.777 8.828 8.747 8.787 131,324 +0.02(+0.23%)
Dec 02, 2014 8.685 8.798 8.665 8.767 185,053 +0.10(+1.18%)
Dec 01, 2014 8.798 8.808 8.655 8.665 164,800 -0.11(-1.28%)
Nov 28, 2014 8.808 8.849 8.767 8.777 133,178 -0.01(-0.12%)
Nov 26, 2014 8.716 8.787 8.787 8.787 180,088 +0.09(+1.06%)
Nov 25, 2014 8.675 8.706 8.655 8.696 141,608 +0.04(+0.47%)
Nov 24, 2014 8.624 8.665 8.624 8.655 169,126 +0.02(+0.24%)
Nov 21, 2014 8.706 8.736 8.614 8.634 209,734 -0.02(-0.24%)
Nov 20, 2014 8.634 8.675 8.614 8.655 108,725 +0.03(+0.36%)
Nov 19, 2014 8.675 8.675 8.614 8.624 112,579 -0.06(-0.70%)
Nov 18, 2014 8.665 8.726 8.645 8.685 186,106 +0.05(+0.59%)
Nov 17, 2014 8.645 8.696 8.604 8.634 177,113 -0.01(-0.12%)
Nov 14, 2014 8.614 8.665 8.614 8.645 181,020 +0.02(+0.24%)
Nov 13, 2014 8.675 8.726 8.624 8.624 114,621 -0.05(-0.59%)
Nov 12, 2014 8.634 8.685 8.604 8.675 225,518 +0.03(+0.35%)
Nov 11, 2014 8.645 8.675 8.614 8.645 169,500 -0.03(-0.35%)
Nov 10, 2014 8.634 8.675 8.614 8.675 126,824 +0.03(+0.35%)
Nov 07, 2014 8.624 8.665 8.583 8.645 199,652 +0.03(+0.36%)
Nov 06, 2014 8.655 8.665 8.583 8.614 175,471 -0.03(-0.35%)
Nov 05, 2014 8.624 8.675 8.594 8.645 308,676 +0.03(+0.36%)
Nov 04, 2014 8.553 8.614 8.553 8.614 219,749 +0.05(+0.60%)
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.