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 (%)
Aug 30, 2019 8.530 8.549 8.446 8.506 825,316 -0.02(-0.28%)
Aug 29, 2019 8.615 8.615 8.494 8.530 628,857 -0.04(-0.42%)
Aug 28, 2019 8.615 8.615 8.518 8.567 647,173 -0.08(-0.91%)
Aug 27, 2019 8.838 8.856 8.567 8.645 1,211,537 -0.19(-2.11%)
Aug 26, 2019 8.874 8.874 8.753 8.832 484,740 -0.01(-0.14%)
Aug 23, 2019 8.970 9.006 8.838 8.844 669,947 -0.13(-1.48%)
Aug 22, 2019 8.952 9.028 8.853 8.976 664,374 +0.02(+0.27%)
Aug 21, 2019 9.103 9.157 8.952 8.952 786,177 -0.17(-1.91%)
Aug 20, 2019 9.037 9.204 9.037 9.127 717,314 +0.09(+0.99%)
Aug 19, 2019 9.079 9.121 9.014 9.037 704,771 +0.09(+1.00%)
Aug 16, 2019 8.829 8.975 8.811 8.948 560,408 +0.15(+1.70%)
Aug 15, 2019 8.829 8.850 8.727 8.799 509,666 -0.01(-0.07%)
Aug 14, 2019 9.234 9.240 8.793 8.805 1,134,249 -0.44(-4.77%)
Aug 13, 2019 9.252 9.330 9.216 9.246 499,462 -0.01(-0.06%)
Aug 12, 2019 9.318 9.330 9.198 9.252 420,220 -0.07(-0.70%)
Aug 09, 2019 9.467 9.485 9.306 9.318 510,620 -0.15(-1.58%)
Aug 08, 2019 9.282 9.503 9.163 9.467 787,084 +0.19(+2.06%)
Aug 07, 2019 9.324 9.354 9.139 9.276 842,180 -0.06(-0.64%)
Aug 06, 2019 9.485 9.509 9.282 9.336 765,830 -0.15(-1.57%)
Aug 05, 2019 9.598 9.625 9.348 9.485 882,599 -0.15(-1.55%)
Aug 02, 2019 9.700 9.747 9.568 9.634 698,540 -0.11(-1.16%)
Aug 01, 2019 9.670 9.813 9.658 9.747 937,038 +0.02(+0.25%)
Jul 31, 2019 9.914 9.920 9.412 9.723 2,893,454 -0.40(-3.95%)
Jul 30, 2019 10.09 10.15 10.09 10.12 513,852 -0.02(-0.18%)
Jul 29, 2019 10.09 10.18 10.09 10.14 331,086 +0.02(+0.24%)
Jul 26, 2019 10.13 10.16 10.11 10.12 300,739 -0.01(-0.12%)
Jul 25, 2019 10.29 10.33 10.05 10.13 449,356 -0.17(-1.62%)
Jul 24, 2019 10.34 10.34 10.25 10.30 527,600 -0.04(-0.40%)
Jul 23, 2019 10.29 10.35 10.27 10.34 448,470 +0.05(+0.52%)
Jul 22, 2019 10.20 10.28 10.17 10.28 450,685 +0.08(+0.82%)
Jul 19, 2019 10.30 10.33 10.20 10.20 556,049 -0.08(-0.75%)
Jul 18, 2019 10.21 10.28 10.15 10.28 693,881 +0.06(+0.58%)
Jul 17, 2019 10.15 10.24 10.11 10.22 576,756 +0.09(+0.87%)
Jul 16, 2019 9.989 10.14 9.965 10.13 643,203 +0.14(+1.42%)
Jul 15, 2019 9.918 9.995 9.900 9.989 524,022 +0.08(+0.77%)
Jul 12, 2019 9.889 9.948 9.889 9.912 248,661 +0.04(+0.36%)
Jul 11, 2019 9.847 9.906 9.806 9.877 424,997 +0.05(+0.48%)
Jul 10, 2019 9.847 9.859 9.794 9.830 460,107 +0.04(+0.42%)
Jul 09, 2019 9.747 9.800 9.741 9.788 326,093 +0.03(+0.30%)
Jul 08, 2019 9.753 9.841 9.720 9.759 566,254 -0.04(-0.42%)
Jul 05, 2019 9.741 9.812 9.701 9.800 292,024 +0.04(+0.42%)
Jul 03, 2019 9.706 9.788 9.701 9.759 249,338 +0.06(+0.61%)
Jul 02, 2019 9.800 9.818 9.682 9.700 372,425 -0.11(-1.14%)
Jul 01, 2019 9.918 9.942 9.788 9.812 452,198 -0.08(-0.78%)
Jun 28, 2019 9.735 9.906 9.735 9.889 1,664,233 +0.15(+1.58%)
Jun 27, 2019 9.729 9.753 9.664 9.735 594,178 +0.01(+0.12%)
Jun 26, 2019 9.883 9.883 9.717 9.723 547,171 -0.16(-1.61%)
Jun 25, 2019 9.883 9.900 9.741 9.883 823,467 -0.02(-0.24%)
Jun 24, 2019 9.953 10.10 9.906 9.906 1,579,030 -0.01(-0.06%)
Jun 21, 2019 9.813 9.912 9.702 9.912 1,769,401 +0.13(+1.37%)
Jun 20, 2019 9.900 9.900 9.778 9.778 404,345 -0.05(-0.53%)
Jun 19, 2019 9.813 9.883 9.725 9.830 626,857 -0.07(-0.71%)
Jun 18, 2019 9.918 10.02 9.883 9.900 422,251 -0.02(-0.18%)
Jun 17, 2019 10.16 10.18 9.900 9.918 595,121 -0.25(-2.41%)
Jun 14, 2019 10.09 10.27 10.08 10.16 496,265 +0.11(+1.05%)
Jun 13, 2019 10.06 10.09 10.01 10.06 403,597 -0.02(-0.17%)
Jun 12, 2019 9.883 10.18 9.865 10.08 466,909 +0.16(+1.59%)
Jun 11, 2019 9.865 9.935 9.848 9.918 220,471 +0.05(+0.53%)
Jun 10, 2019 9.883 9.944 9.830 9.865 321,366 +0.02(+0.18%)
Jun 07, 2019 9.935 9.953 9.743 9.848 734,240 -0.07(-0.71%)
Jun 06, 2019 9.865 9.953 9.778 9.918 395,340 +0.09(+0.89%)
Jun 05, 2019 9.918 9.971 9.743 9.830 394,670 -0.07(-0.71%)
Jun 04, 2019 9.918 9.979 9.830 9.900 281,684 +0.04(+0.36%)
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.