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

Dynex Capital (NY: DX )

11.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 8.662 8.669 8.445 8.471 440,850 -0.19(-2.21%)
May 28, 2020 8.985 8.985 8.636 8.662 455,167 -0.23(-2.59%)
May 27, 2020 8.985 9.018 8.563 8.893 565,849 +0.09(+0.97%)
May 26, 2020 8.853 8.865 8.702 8.807 838,712 +0.26(+3.00%)
May 22, 2020 8.531 8.642 8.313 8.550 361,606 +0.09(+1.01%)
May 21, 2020 8.761 8.761 8.391 8.465 582,592 -0.26(-2.95%)
May 20, 2020 8.669 8.839 8.617 8.722 816,161 +0.22(+2.61%)
May 19, 2020 8.454 8.695 8.305 8.500 638,312 +0.06(+0.69%)
May 18, 2020 8.578 8.656 8.168 8.441 962,349 +0.31(+3.76%)
May 15, 2020 8.038 8.220 7.868 8.135 493,285 +0.10(+1.22%)
May 14, 2020 7.621 8.038 7.243 8.038 810,264 +0.30(+3.87%)
May 13, 2020 8.109 8.109 7.490 7.738 919,148 -0.35(-4.35%)
May 12, 2020 8.350 8.383 8.064 8.090 603,232 -0.20(-2.36%)
May 11, 2020 8.630 8.666 8.174 8.285 582,774 -0.40(-4.58%)
May 08, 2020 8.761 8.809 8.546 8.682 390,574 +0.08(+0.91%)
May 07, 2020 8.415 8.800 8.402 8.604 497,857 +0.16(+1.93%)
May 06, 2020 8.884 9.217 8.370 8.441 718,080 -0.44(-4.99%)
May 05, 2020 9.047 9.334 8.875 8.884 446,594 +0.06(+0.66%)
May 04, 2020 8.806 8.989 8.676 8.826 596,999 -0.16(-1.81%)
May 01, 2020 9.249 9.249 8.826 8.989 616,875 -0.33(-3.56%)
Apr 30, 2020 9.451 9.640 9.191 9.321 661,246 -0.31(-3.18%)
Apr 29, 2020 9.633 9.887 9.314 9.627 917,680 +0.40(+4.30%)
Apr 28, 2020 9.041 9.412 8.813 9.230 709,767 +0.40(+4.50%)
Apr 27, 2020 8.637 9.028 8.513 8.832 409,351 +0.20(+2.26%)
Apr 24, 2020 8.722 8.735 8.422 8.637 660,630 -0.12(-1.41%)
Apr 23, 2020 8.813 9.086 8.728 8.761 374,024 -0.07(-0.81%)
Apr 22, 2020 9.119 9.119 8.637 8.832 452,649 -0.12(-1.31%)
Apr 21, 2020 8.630 9.002 8.500 8.950 584,434 +0.10(+1.10%)
Apr 20, 2020 8.755 9.245 8.710 8.852 901,072 -0.20(-2.21%)
Apr 17, 2020 8.923 9.135 7.982 9.052 1,106,736 +0.60(+7.09%)
Apr 16, 2020 8.620 8.820 8.285 8.452 757,437 -0.05(-0.61%)
Apr 15, 2020 8.820 8.906 8.398 8.504 1,586,749 -0.44(-4.90%)
Apr 14, 2020 9.341 9.548 8.478 8.942 886,349 -0.05(-0.50%)
Apr 13, 2020 9.116 9.142 8.375 8.987 719,622 -0.03(-0.36%)
Apr 09, 2020 8.832 9.825 8.522 9.019 1,537,168 +0.66(+7.94%)
Apr 08, 2020 7.834 8.433 7.731 8.356 1,902,397 +1.24(+17.38%)
Apr 07, 2020 7.164 7.821 7.009 7.119 1,567,278 +0.51(+7.70%)
Apr 06, 2020 6.449 7.241 6.307 6.610 961,778 +0.67(+11.28%)
Apr 03, 2020 6.307 6.307 5.534 5.940 1,127,691 -0.46(-7.24%)
Apr 02, 2020 6.017 6.442 6.010 6.404 780,480 +0.41(+6.88%)
Apr 01, 2020 6.262 6.442 5.644 5.991 815,552 -0.73(-10.92%)
Mar 31, 2020 6.900 7.209 6.687 6.726 816,850 -0.23(-3.33%)
Mar 30, 2020 7.634 7.686 6.764 6.958 604,860 -0.75(-9.70%)
Mar 27, 2020 8.214 8.472 7.492 7.705 872,815 -0.79(-9.33%)
Mar 26, 2020 6.694 9.734 6.694 8.497 2,293,804 +2.19(+34.73%)
Mar 25, 2020 5.611 7.351 5.553 6.307 1,590,753 +0.81(+14.64%)
Mar 24, 2020 7.215 7.267 5.495 5.502 1,453,562 -1.50(-21.44%)
Mar 23, 2020 7.795 8.026 6.533 7.003 822,084 -0.62(-8.19%)
Mar 20, 2020 7.132 8.317 7.119 7.628 1,391,414 +0.59(+8.33%)
Mar 19, 2020 6.165 8.160 5.821 7.042 1,602,018 +0.89(+14.46%)
Mar 18, 2020 7.327 7.327 4.474 6.152 1,663,721 -1.49(-19.53%)
Mar 17, 2020 7.702 7.785 6.864 7.645 1,471,351 +0.03(+0.33%)
Mar 16, 2020 7.283 8.942 7.162 7.620 1,957,832 -0.09(-1.15%)
Mar 13, 2020 8.338 8.550 7.429 7.709 951,354 -0.16(-2.02%)
Mar 12, 2020 8.846 9.088 7.810 7.868 1,496,318 -1.63(-17.14%)
Mar 11, 2020 9.806 9.901 9.380 9.495 780,171 -0.57(-5.62%)
Mar 10, 2020 10.17 10.33 9.679 10.06 625,620 +0.16(+1.60%)
Mar 09, 2020 10.40 10.50 8.897 9.901 980,507 -1.25(-11.23%)
Mar 06, 2020 11.39 11.41 10.83 11.15 882,119 -0.50(-4.26%)
Mar 05, 2020 11.57 11.73 11.45 11.65 563,761 -0.14(-1.19%)
Mar 04, 2020 11.74 11.92 11.48 11.79 616,887 +0.15(+1.26%)
Mar 03, 2020 11.49 11.83 11.39 11.64 861,775 +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.