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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 5.016 5.070 4.986 5.034 80,028 +0.02(+0.36%)
Sep 29, 2009 5.076 5.106 4.986 5.016 86,974 -0.07(-1.41%)
Sep 28, 2009 5.147 5.147 5.015 5.088 89,894 -0.12(-2.29%)
Sep 25, 2009 5.136 5.213 5.136 5.207 97,760 +0.03(+0.58%)
Sep 24, 2009 5.177 5.183 5.088 5.177 72,840 +0.00(+0.00%)
Sep 23, 2009 5.171 5.207 5.150 5.177 155,320 +0.03(+0.58%)
Sep 22, 2009 5.064 5.165 5.034 5.147 188,049 +0.08(+1.53%)
Sep 21, 2009 5.040 5.112 5.016 5.070 26,450 +0.03(+0.59%)
Sep 18, 2009 5.070 5.076 5.022 5.040 125,947 -0.04(-0.71%)
Sep 17, 2009 5.064 5.094 5.022 5.076 72,485 +0.08(+1.55%)
Sep 16, 2009 5.010 5.064 4.968 4.998 104,569 -0.02(-0.36%)
Sep 15, 2009 4.980 5.076 4.956 5.016 54,399 +0.01(+0.12%)
Sep 14, 2009 4.927 5.046 4.921 5.010 56,811 +0.11(+2.19%)
Sep 11, 2009 4.932 5.016 4.897 4.903 37,300 -0.05(-0.97%)
Sep 10, 2009 4.927 4.956 4.897 4.950 19,772 +0.01(+0.24%)
Sep 09, 2009 4.938 5.004 4.927 4.938 46,992 -0.01(-0.24%)
Sep 08, 2009 4.986 4.998 4.932 4.950 28,970 -0.02(-0.48%)
Sep 04, 2009 4.921 5.028 4.921 4.974 37,238 +0.04(+0.73%)
Sep 03, 2009 4.944 4.956 4.897 4.938 36,094 +0.01(+0.24%)
Sep 02, 2009 5.004 5.016 4.915 4.927 34,413 -0.02(-0.36%)
Sep 01, 2009 4.950 5.076 4.897 4.944 67,920 +0.00(+0.00%)
Aug 31, 2009 4.980 4.986 4.932 4.944 64,479 -0.05(-0.96%)
Aug 28, 2009 5.034 5.100 4.962 4.992 49,618 -0.08(-1.65%)
Aug 27, 2009 5.028 5.094 4.986 5.076 31,127 +0.01(+0.12%)
Aug 26, 2009 5.070 5.088 5.016 5.070 42,372 +0.00(+0.00%)
Aug 25, 2009 5.070 5.100 5.040 5.070 47,626 +0.00(+0.00%)
Aug 24, 2009 5.100 5.100 5.022 5.070 96,760 -0.03(-0.59%)
Aug 21, 2009 5.106 5.106 5.064 5.100 69,476 +0.02(+0.47%)
Aug 20, 2009 5.022 5.088 5.004 5.076 21,116 +0.05(+1.07%)
Aug 19, 2009 4.962 5.028 4.921 5.022 25,773 +0.05(+0.96%)
Aug 18, 2009 4.974 5.004 4.909 4.974 32,320 +0.03(+0.60%)
Aug 17, 2009 4.998 5.016 4.909 4.944 54,510 -0.05(-0.96%)
Aug 14, 2009 5.094 5.106 4.932 4.992 42,672 -0.10(-1.99%)
Aug 13, 2009 5.040 5.165 5.033 5.094 26,067 +0.05(+1.07%)
Aug 12, 2009 4.968 5.070 4.968 5.040 50,163 +0.08(+1.69%)
Aug 11, 2009 4.950 5.010 4.897 4.956 37,618 +0.00(+0.00%)
Aug 10, 2009 4.968 4.986 4.909 4.956 128,866 -0.03(-0.60%)
Aug 07, 2009 5.231 5.255 4.956 4.986 122,012 -0.17(-3.36%)
Aug 06, 2009 5.297 5.327 5.141 5.159 101,424 -0.13(-2.48%)
Aug 05, 2009 5.285 5.327 5.255 5.291 64,373 +0.02(+0.45%)
Aug 04, 2009 5.177 5.279 5.171 5.267 103,961 +0.09(+1.73%)
Aug 03, 2009 5.106 5.189 5.058 5.177 84,780 +0.13(+2.48%)
Jul 31, 2009 5.130 5.130 5.010 5.052 60,011 -0.03(-0.59%)
Jul 30, 2009 5.040 5.082 4.986 5.082 47,130 +0.08(+1.55%)
Jul 29, 2009 5.028 5.028 4.956 5.004 21,805 -0.02(-0.36%)
Jul 28, 2009 4.998 5.028 4.968 5.022 49,210 +0.02(+0.48%)
Jul 27, 2009 4.938 4.998 4.861 4.998 61,190 +0.07(+1.33%)
Jul 24, 2009 4.944 4.944 4.831 4.932 15,391 -0.01(-0.24%)
Jul 23, 2009 4.915 4.980 4.915 4.944 105,698 +0.01(+0.12%)
Jul 22, 2009 4.879 4.944 4.867 4.938 34,470 +0.06(+1.22%)
Jul 21, 2009 4.950 4.962 4.848 4.879 29,384 -0.05(-1.09%)
Jul 20, 2009 4.932 4.932 4.879 4.932 135,035 +0.02(+0.49%)
Jul 17, 2009 4.932 4.950 4.867 4.909 36,355 -0.01(-0.12%)
Jul 16, 2009 4.903 4.915 4.760 4.915 59,274 +0.01(+0.24%)
Jul 15, 2009 4.873 4.909 4.843 4.903 135,290 +0.08(+1.73%)
Jul 14, 2009 4.807 4.819 4.747 4.819 19,433 -0.01(-0.12%)
Jul 13, 2009 4.723 4.825 4.688 4.825 55,910 +0.04(+0.87%)
Jul 10, 2009 4.688 4.783 4.670 4.783 37,441 +0.10(+2.04%)
Jul 09, 2009 4.712 4.753 4.688 4.688 29,657 +0.00(+0.00%)
Jul 08, 2009 4.753 4.843 4.670 4.688 96,553 -0.04(-0.88%)
Jul 07, 2009 4.777 4.825 4.718 4.729 61,878 -0.01(-0.25%)
Jul 06, 2009 4.682 4.891 4.682 4.741 75,853 -0.30(-5.92%)
Jul 02, 2009 4.885 5.040 4.789 5.040 73,624 +0.13(+2.68%)
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.