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 (%)
Nov 30, 2018 9.761 9.858 9.713 9.745 286,371 -0.03(-0.33%)
Nov 29, 2018 9.697 9.826 9.697 9.777 370,015 +0.06(+0.67%)
Nov 28, 2018 9.632 9.729 9.600 9.713 476,318 +0.08(+0.84%)
Nov 27, 2018 9.680 9.713 9.616 9.632 148,915 -0.06(-0.67%)
Nov 26, 2018 9.697 9.745 9.664 9.697 246,067 +0.00(+0.00%)
Nov 23, 2018 9.616 9.745 9.616 9.697 68,932 +0.06(+0.67%)
Nov 21, 2018 9.632 9.632 9.632 0 -0.02(-0.17%)
Nov 20, 2018 9.616 9.680 9.535 9.648 297,434 -0.02(-0.17%)
Nov 19, 2018 9.713 9.745 9.648 9.664 172,107 -0.03(-0.33%)
Nov 16, 2018 9.664 9.713 9.600 9.697 245,408 +0.00(+0.00%)
Nov 15, 2018 9.745 9.745 9.616 9.697 175,402 -0.08(-0.83%)
Nov 14, 2018 9.842 9.842 9.745 9.777 189,711 -0.05(-0.49%)
Nov 13, 2018 9.713 9.842 9.697 9.826 276,134 +0.11(+1.16%)
Nov 12, 2018 9.777 9.818 9.697 9.713 168,688 -0.05(-0.50%)
Nov 09, 2018 9.745 9.761 9.680 9.761 626,824 +0.03(+0.33%)
Nov 08, 2018 9.761 9.761 9.672 9.729 142,087 -0.03(-0.33%)
Nov 07, 2018 9.713 9.761 9.616 9.761 266,000 +0.08(+0.83%)
Nov 06, 2018 9.664 9.729 9.632 9.680 351,295 +0.02(+0.17%)
Nov 05, 2018 9.616 9.680 9.583 9.664 260,507 +0.05(+0.50%)
Nov 02, 2018 9.616 9.672 9.543 9.616 283,834 +0.05(+0.51%)
Nov 01, 2018 9.373 9.600 9.373 9.567 329,115 +0.21(+2.25%)
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%)
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.