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 (%)
Feb 27, 2015 8.737 8.810 8.726 8.768 119,499 +0.00(+0.00%)
Feb 26, 2015 8.705 8.831 8.674 8.768 208,404 +0.05(+0.60%)
Feb 25, 2015 8.705 8.779 8.705 8.716 161,525 +0.01(+0.12%)
Feb 24, 2015 8.674 8.726 8.632 8.705 173,698 -0.01(-0.12%)
Feb 23, 2015 8.716 8.726 8.653 8.716 198,895 +0.00(+0.00%)
Feb 20, 2015 8.726 8.747 8.674 8.716 219,644 -0.01(-0.12%)
Feb 19, 2015 8.800 8.840 8.726 8.726 187,763 -0.07(-0.84%)
Feb 18, 2015 8.716 8.863 8.642 8.800 277,178 +0.04(+0.48%)
Feb 17, 2015 8.737 8.831 8.737 8.758 154,910 -0.01(-0.12%)
Feb 13, 2015 8.779 8.768 8.768 8.768 192,609 +0.01(+0.12%)
Feb 12, 2015 8.716 8.779 8.674 8.758 283,005 +0.08(+0.97%)
Feb 11, 2015 8.579 8.684 8.484 8.674 360,796 +0.07(+0.86%)
Feb 10, 2015 8.674 8.684 8.547 8.600 332,870 -0.07(-0.85%)
Feb 09, 2015 8.695 8.737 8.674 8.674 189,496 -0.01(-0.12%)
Feb 06, 2015 8.831 8.831 8.674 8.684 321,965 -0.17(-1.90%)
Feb 05, 2015 8.758 8.855 8.726 8.852 193,800 +0.09(+1.08%)
Feb 04, 2015 8.800 8.821 8.726 8.758 166,760 -0.06(-0.72%)
Feb 03, 2015 8.716 8.863 8.684 8.821 206,369 +0.11(+1.21%)
Feb 02, 2015 8.831 8.831 8.674 8.716 224,176 -0.08(-0.96%)
Jan 30, 2015 8.831 8.873 8.768 8.800 275,988 -0.03(-0.36%)
Jan 29, 2015 8.758 8.852 8.695 8.831 260,315 +0.02(+0.24%)
Jan 28, 2015 8.905 8.915 8.810 8.810 265,113 -0.05(-0.59%)
Jan 27, 2015 8.884 8.926 8.863 8.863 152,117 -0.04(-0.47%)
Jan 26, 2015 8.831 8.915 8.800 8.905 92,020 +0.06(+0.71%)
Jan 23, 2015 8.915 8.926 8.810 8.842 197,637 -0.06(-0.71%)
Jan 22, 2015 8.831 8.905 8.779 8.905 301,883 +0.09(+1.07%)
Jan 21, 2015 8.863 8.884 8.810 8.810 192,350 -0.05(-0.59%)
Jan 20, 2015 8.958 8.958 8.842 8.863 304,090 -0.07(-0.82%)
Jan 16, 2015 8.852 8.936 8.852 8.936 195,543 +0.05(+0.59%)
Jan 15, 2015 8.821 8.905 8.779 8.884 254,225 +0.06(+0.72%)
Jan 14, 2015 8.779 8.852 8.779 8.821 143,866 -0.02(-0.24%)
Jan 13, 2015 8.915 8.936 8.789 8.842 176,342 -0.06(-0.71%)
Jan 12, 2015 8.863 8.905 8.789 8.905 139,979 +0.03(+0.36%)
Jan 09, 2015 8.926 8.936 8.852 8.873 110,339 -0.06(-0.71%)
Jan 08, 2015 8.989 9.000 8.894 8.936 175,817 -0.04(-0.47%)
Jan 07, 2015 8.884 8.979 8.852 8.979 239,246 +0.13(+1.43%)
Jan 06, 2015 8.884 8.947 8.842 8.852 227,178 -0.01(-0.12%)
Jan 05, 2015 8.758 8.894 8.758 8.863 213,996 +0.04(+0.48%)
Jan 02, 2015 8.695 8.831 8.658 8.821 197,141 +0.15(+1.70%)
Dec 31, 2014 8.852 8.674 8.674 8.674 356,778 -0.16(-1.79%)
Dec 30, 2014 8.873 8.894 8.810 8.831 219,845 -0.03(-0.36%)
Dec 29, 2014 8.779 8.894 8.768 8.863 310,273 +0.14(+1.57%)
Dec 26, 2014 8.736 8.767 8.675 8.726 281,040 +0.02(+0.23%)
Dec 24, 2014 8.726 8.706 8.706 8.706 257,590 -0.03(-0.35%)
Dec 23, 2014 8.777 8.787 8.711 8.736 251,150 -0.02(-0.23%)
Dec 22, 2014 8.726 8.772 8.685 8.757 342,534 +0.05(+0.59%)
Dec 19, 2014 8.614 8.818 8.614 8.706 897,366 +0.08(+0.95%)
Dec 18, 2014 8.675 8.675 8.594 8.624 468,238 +0.01(+0.12%)
Dec 17, 2014 8.502 8.624 8.491 8.614 375,737 +0.10(+1.20%)
Dec 16, 2014 8.512 8.583 8.491 8.512 269,089 +0.01(+0.12%)
Dec 15, 2014 8.645 8.645 8.481 8.502 282,048 -0.10(-1.19%)
Dec 12, 2014 8.634 8.675 8.604 8.604 178,404 -0.08(-0.94%)
Dec 11, 2014 8.624 8.747 8.543 8.685 273,416 +0.09(+1.07%)
Dec 10, 2014 8.675 8.699 8.594 8.594 206,206 -0.08(-0.94%)
Dec 09, 2014 8.471 8.685 8.471 8.675 279,080 +0.16(+1.92%)
Dec 08, 2014 8.675 8.685 8.481 8.512 302,615 -0.15(-1.77%)
Dec 05, 2014 8.716 8.727 8.645 8.665 229,255 -0.08(-0.93%)
Dec 04, 2014 8.767 8.808 8.747 8.747 214,222 -0.04(-0.46%)
Dec 03, 2014 8.777 8.828 8.747 8.787 131,324 +0.02(+0.23%)
Dec 02, 2014 8.685 8.798 8.665 8.767 185,053 +0.10(+1.18%)
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.