Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
May 29, 2020 8.569 8.575 8.354 8.380 445,662 -0.19(-2.21%)
May 28, 2020 8.888 8.888 8.543 8.569 460,135 -0.23(-2.59%)
May 27, 2020 8.888 8.921 8.471 8.797 572,025 +0.08(+0.97%)
May 26, 2020 8.758 8.769 8.608 8.712 847,866 +0.25(+3.00%)
May 22, 2020 8.438 8.549 8.223 8.458 365,553 +0.08(+1.01%)
May 21, 2020 8.666 8.666 8.301 8.373 588,951 -0.25(-2.95%)
May 20, 2020 8.576 8.743 8.524 8.627 825,070 +0.22(+2.61%)
May 19, 2020 8.363 8.602 8.215 8.408 645,279 +0.06(+0.69%)
May 18, 2020 8.486 8.563 8.080 8.350 972,853 +0.30(+3.76%)
May 15, 2020 7.951 8.131 7.783 8.047 498,669 +0.10(+1.22%)
May 14, 2020 7.538 7.951 7.165 7.951 819,109 +0.30(+3.87%)
May 13, 2020 8.022 8.022 7.410 7.654 929,181 -0.35(-4.35%)
May 12, 2020 8.260 8.292 7.977 8.002 609,816 -0.19(-2.36%)
May 11, 2020 8.537 8.573 8.086 8.196 589,136 -0.39(-4.58%)
May 08, 2020 8.666 8.714 8.453 8.589 394,838 +0.08(+0.91%)
May 07, 2020 8.325 8.705 8.312 8.511 503,291 +0.16(+1.93%)
May 06, 2020 8.788 9.117 8.279 8.350 725,918 -0.44(-4.99%)
May 05, 2020 8.950 9.233 8.779 8.788 451,468 +0.06(+0.66%)
May 04, 2020 8.711 8.892 8.582 8.730 603,515 -0.16(-1.81%)
May 01, 2020 9.149 9.149 8.730 8.892 623,608 -0.33(-3.56%)
Apr 30, 2020 9.349 9.536 9.091 9.220 668,463 -0.30(-3.18%)
Apr 29, 2020 9.529 9.781 9.214 9.523 927,697 +0.39(+4.30%)
Apr 28, 2020 8.943 9.310 8.718 9.130 717,514 +0.39(+4.50%)
Apr 27, 2020 8.544 8.930 8.421 8.737 413,819 +0.19(+2.26%)
Apr 24, 2020 8.627 8.640 8.331 8.544 667,841 -0.12(-1.41%)
Apr 23, 2020 8.718 8.988 8.634 8.666 378,107 -0.07(-0.81%)
Apr 22, 2020 9.020 9.020 8.544 8.737 457,590 -0.12(-1.31%)
Apr 21, 2020 8.537 8.904 8.408 8.853 590,813 +0.10(+1.10%)
Apr 20, 2020 8.661 9.145 8.616 8.756 910,907 -0.20(-2.21%)
Apr 17, 2020 8.826 9.037 7.896 8.954 1,118,816 +0.59(+7.09%)
Apr 16, 2020 8.527 8.724 8.195 8.361 765,705 -0.05(-0.61%)
Apr 15, 2020 8.724 8.810 8.307 8.412 1,604,068 -0.43(-4.90%)
Apr 14, 2020 9.241 9.444 8.387 8.845 896,024 -0.04(-0.50%)
Apr 13, 2020 9.018 9.043 8.285 8.890 727,477 -0.03(-0.36%)
Apr 09, 2020 8.737 9.719 8.430 8.922 1,553,946 +0.66(+7.94%)
Apr 08, 2020 7.749 8.342 7.647 8.266 1,923,162 +1.22(+17.38%)
Apr 07, 2020 7.087 7.737 6.934 7.042 1,584,385 +0.50(+7.70%)
Apr 06, 2020 6.379 7.163 6.239 6.538 972,276 +0.66(+11.28%)
Apr 03, 2020 6.239 6.239 5.474 5.876 1,140,000 -0.46(-7.24%)
Apr 02, 2020 5.952 6.373 5.945 6.335 788,999 +0.41(+6.88%)
Apr 01, 2020 6.194 6.373 5.583 5.927 824,454 -0.73(-10.92%)
Mar 31, 2020 6.825 7.131 6.615 6.653 825,766 -0.23(-3.33%)
Mar 30, 2020 7.552 7.603 6.691 6.883 611,462 -0.74(-9.70%)
Mar 27, 2020 8.125 8.380 7.412 7.622 882,342 -0.78(-9.33%)
Mar 26, 2020 6.621 9.629 6.621 8.406 2,318,841 +2.17(+34.73%)
Mar 25, 2020 5.551 7.271 5.493 6.239 1,608,117 +0.80(+14.64%)
Mar 24, 2020 7.138 7.189 5.436 5.442 1,469,428 -1.48(-21.44%)
Mar 23, 2020 7.711 7.939 6.462 6.927 831,057 -0.62(-8.19%)
Mar 20, 2020 7.055 8.227 7.042 7.545 1,406,601 +0.58(+8.33%)
Mar 19, 2020 6.098 8.072 5.758 6.965 1,619,505 +0.88(+14.46%)
Mar 18, 2020 7.248 7.248 4.426 6.085 1,681,881 -1.48(-19.53%)
Mar 17, 2020 7.619 7.701 6.789 7.563 1,487,411 +0.03(+0.33%)
Mar 16, 2020 7.204 8.845 7.085 7.538 1,979,202 -0.09(-1.15%)
Mar 13, 2020 8.248 8.457 7.349 7.626 961,738 -0.16(-2.02%)
Mar 12, 2020 8.751 8.990 7.726 7.783 1,512,651 -1.61(-17.14%)
Mar 11, 2020 9.700 9.794 9.279 9.392 788,687 -0.56(-5.62%)
Mar 10, 2020 10.06 10.22 9.574 9.952 632,448 +0.16(+1.60%)
Mar 09, 2020 10.28 10.39 8.801 9.794 991,209 -1.24(-11.23%)
Mar 06, 2020 11.27 11.29 10.71 11.03 891,747 -0.49(-4.25%)
Mar 05, 2020 11.45 11.60 11.33 11.52 569,915 -0.14(-1.19%)
Mar 04, 2020 11.62 11.79 11.36 11.66 623,620 +0.14(+1.26%)
Mar 03, 2020 11.37 11.71 11.27 11.52 871,181 +0.18(+1.55%)
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.