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

Dynex Capital (NY: DX )

12.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 5.920 5.993 5.885 5.980 532,592 +0.07(+1.17%)
Jul 28, 2017 5.963 5.980 5.885 5.911 477,043 -0.06(-1.01%)
Jul 27, 2017 5.946 5.980 5.919 5.972 299,148 +0.03(+0.44%)
Jul 26, 2017 5.894 5.946 5.894 5.946 287,942 +0.05(+0.88%)
Jul 25, 2017 5.928 5.963 5.885 5.894 329,373 -0.03(-0.44%)
Jul 24, 2017 5.972 5.980 5.902 5.920 257,581 -0.03(-0.58%)
Jul 21, 2017 5.963 5.980 5.902 5.954 365,738 +0.03(+0.58%)
Jul 20, 2017 5.911 5.946 5.885 5.920 207,687 +0.01(+0.15%)
Jul 19, 2017 5.876 5.928 5.850 5.911 280,055 +0.03(+0.59%)
Jul 18, 2017 5.946 5.946 5.850 5.876 422,886 -0.09(-1.45%)
Jul 17, 2017 5.998 6.006 5.946 5.963 337,562 -0.03(-0.58%)
Jul 14, 2017 5.920 5.998 5.902 5.998 663,598 +0.09(+1.46%)
Jul 13, 2017 5.928 5.946 5.885 5.911 281,102 -0.02(-0.29%)
Jul 12, 2017 5.954 6.015 5.911 5.928 299,491 +0.01(+0.15%)
Jul 11, 2017 5.902 5.963 5.850 5.920 394,493 +0.02(+0.29%)
Jul 10, 2017 5.954 5.954 5.850 5.902 532,385 -0.06(-1.02%)
Jul 07, 2017 6.006 6.015 5.902 5.963 334,179 -0.03(-0.58%)
Jul 06, 2017 6.024 6.024 5.972 5.998 440,607 -0.06(-1.00%)
Jul 05, 2017 6.049 6.084 6.006 6.058 429,291 +0.01(+0.14%)
Jul 03, 2017 5.998 6.075 5.989 6.049 457,491 +0.37(+6.55%)
Jun 30, 2017 5.701 5.717 5.661 5.677 576,518 -0.02(-0.42%)
Jun 29, 2017 5.693 5.709 5.637 5.701 502,156 +0.01(+0.14%)
Jun 28, 2017 5.677 5.709 5.621 5.693 537,228 +0.03(+0.56%)
Jun 27, 2017 5.733 5.741 5.661 5.661 542,845 -0.06(-1.12%)
Jun 26, 2017 5.709 5.749 5.661 5.725 443,540 +0.02(+0.28%)
Jun 23, 2017 5.677 5.709 5.645 5.709 651,885 +0.05(+0.85%)
Jun 22, 2017 5.645 5.697 5.645 5.661 269,507 +0.01(+0.14%)
Jun 21, 2017 5.717 5.749 5.653 5.653 320,086 -0.06(-0.98%)
Jun 20, 2017 5.741 5.757 5.685 5.709 301,212 -0.04(-0.70%)
Jun 19, 2017 5.757 5.764 5.709 5.749 401,494 -0.01(-0.14%)
Jun 16, 2017 5.613 5.757 5.613 5.757 1,034,910 +0.11(+1.98%)
Jun 15, 2017 5.629 5.657 5.613 5.645 250,546 +0.01(+0.14%)
Jun 14, 2017 5.637 5.653 5.574 5.637 315,918 +0.02(+0.28%)
Jun 13, 2017 5.613 5.653 5.585 5.621 362,093 -0.01(-0.14%)
Jun 12, 2017 5.581 5.685 5.581 5.629 644,140 +0.04(+0.72%)
Jun 09, 2017 5.501 5.601 5.501 5.589 560,412 +0.09(+1.60%)
Jun 08, 2017 5.437 5.525 5.437 5.501 434,081 +0.07(+1.33%)
Jun 07, 2017 5.517 5.525 5.429 5.429 585,200 -0.09(-1.59%)
Jun 06, 2017 5.485 5.541 5.437 5.517 305,389 +0.02(+0.44%)
Jun 05, 2017 5.565 5.573 5.493 5.493 209,427 -0.10(-1.72%)
Jun 02, 2017 5.565 5.637 5.549 5.589 544,437 +0.05(+0.87%)
Jun 01, 2017 5.477 5.549 5.461 5.541 232,553 +0.06(+1.02%)
May 31, 2017 5.517 5.517 5.453 5.485 260,946 -0.01(-0.15%)
May 30, 2017 5.517 5.533 5.485 5.493 142,875 -0.05(-0.87%)
May 26, 2017 5.541 5.541 5.461 5.541 211,066 +0.02(+0.29%)
May 25, 2017 5.501 5.557 5.476 5.525 319,822 +0.03(+0.58%)
May 24, 2017 5.469 5.533 5.469 5.493 276,876 +0.02(+0.44%)
May 23, 2017 5.413 5.477 5.389 5.469 274,060 +0.07(+1.33%)
May 22, 2017 5.373 5.421 5.365 5.397 340,626 +0.02(+0.30%)
May 19, 2017 5.365 5.417 5.357 5.381 290,924 +0.01(+0.15%)
May 18, 2017 5.381 5.425 5.365 5.373 344,032 -0.02(-0.30%)
May 17, 2017 5.405 5.421 5.381 5.389 390,528 -0.02(-0.30%)
May 16, 2017 5.397 5.429 5.381 5.405 218,437 +0.01(+0.15%)
May 15, 2017 5.373 5.429 5.373 5.397 248,109 +0.02(+0.45%)
May 12, 2017 5.397 5.413 5.365 5.373 255,561 -0.03(-0.59%)
May 11, 2017 5.373 5.429 5.357 5.405 292,926 +0.02(+0.30%)
May 10, 2017 5.365 5.413 5.349 5.389 395,307 +0.02(+0.45%)
May 09, 2017 5.469 5.493 5.349 5.365 634,848 -0.10(-1.90%)
May 08, 2017 5.517 5.549 5.469 5.469 286,497 -0.05(-0.87%)
May 05, 2017 5.445 5.546 5.445 5.517 431,480 +0.05(+0.88%)
May 04, 2017 5.485 5.517 5.437 5.469 513,921 -0.02(-0.29%)
May 03, 2017 5.525 5.565 5.461 5.485 502,743 -0.04(-0.72%)
May 02, 2017 5.629 5.629 5.517 5.525 438,439 -0.10(-1.71%)
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.