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 (%)
Mar 29, 2018 9.956 9.956 9.956 0 +0.12(+1.22%)
Mar 28, 2018 9.716 9.836 9.641 9.836 350,079 +0.09(+0.92%)
Mar 27, 2018 9.701 9.791 9.626 9.746 205,933 +0.08(+0.78%)
Mar 26, 2018 9.611 9.686 9.551 9.671 213,218 +0.12(+1.26%)
Mar 23, 2018 9.701 9.701 9.543 9.551 174,966 -0.11(-1.09%)
Mar 22, 2018 9.641 9.753 9.626 9.656 213,377 -0.02(-0.16%)
Mar 21, 2018 9.701 9.746 9.596 9.671 175,833 -0.02(-0.16%)
Mar 20, 2018 9.791 9.791 9.671 9.686 132,405 -0.09(-0.92%)
Mar 19, 2018 9.851 9.866 9.686 9.776 205,129 -0.11(-1.06%)
Mar 16, 2018 9.776 9.896 9.731 9.881 662,284 +0.14(+1.39%)
Mar 15, 2018 9.866 9.866 9.716 9.746 171,234 -0.12(-1.22%)
Mar 14, 2018 9.806 9.911 9.806 9.866 236,591 +0.09(+0.92%)
Mar 13, 2018 9.701 9.821 9.701 9.776 207,566 +0.09(+0.93%)
Mar 12, 2018 9.581 9.731 9.581 9.686 184,994 +0.14(+1.42%)
Mar 09, 2018 9.521 9.551 9.438 9.551 188,049 +0.06(+0.63%)
Mar 08, 2018 9.445 9.521 9.408 9.491 236,106 +0.06(+0.64%)
Mar 07, 2018 9.445 9.430 172,598 +0.06(+0.64%)
Mar 06, 2018 9.220 9.385 9.175 9.370 216,111 +0.14(+1.46%)
Mar 05, 2018 9.205 9.348 9.205 9.235 163,837 +0.03(+0.33%)
Mar 02, 2018 9.070 9.205 9.033 9.205 168,585 +0.08(+0.82%)
Mar 01, 2018 9.085 9.175 9.040 9.130 284,056 +0.09(+1.00%)
Feb 28, 2018 9.310 9.340 9.040 9.040 420,961 -0.27(-2.90%)
Feb 27, 2018 9.566 9.626 9.310 9.310 150,713 -0.29(-2.97%)
Feb 26, 2018 9.536 9.596 9.466 9.596 185,068 +0.09(+0.95%)
Feb 23, 2018 9.445 9.558 9.430 9.506 153,164 +0.14(+1.44%)
Feb 22, 2018 9.355 9.370 148,059 -0.11(-1.11%)
Feb 21, 2018 9.400 9.746 9.400 9.475 257,798 +0.05(+0.48%)
Feb 20, 2018 9.596 9.671 9.400 9.430 281,229 -0.15(-1.57%)
Feb 16, 2018 9.581 9.581 9.581 0 +0.02(+0.16%)
Feb 15, 2018 9.430 9.626 9.385 9.566 276,484 +0.21(+2.25%)
Feb 14, 2018 9.250 9.370 9.250 9.355 268,009 +0.06(+0.65%)
Feb 13, 2018 9.250 9.385 9.160 9.295 233,813 +0.02(+0.16%)
Feb 12, 2018 9.220 9.295 9.115 9.280 219,529 +0.08(+0.82%)
Feb 09, 2018 9.220 9.288 9.055 9.205 339,129 +0.02(+0.16%)
Feb 08, 2018 9.280 9.370 9.175 9.190 245,707 -0.08(-0.81%)
Feb 07, 2018 9.340 9.430 9.250 9.265 247,847 -0.08(-0.80%)
Feb 06, 2018 9.130 9.430 9.055 9.340 424,294 +0.02(+0.16%)
Feb 05, 2018 9.536 9.564 9.070 9.325 443,211 -0.26(-2.66%)
Feb 02, 2018 9.686 9.701 9.536 9.581 296,312 -0.12(-1.24%)
Feb 01, 2018 9.761 9.866 9.686 9.701 236,973 -0.06(-0.62%)
Jan 31, 2018 9.971 10.01 9.671 9.761 519,409 -0.14(-1.37%)
Jan 30, 2018 9.791 9.843 9.761 9.896 233,998 +0.05(+0.46%)
Jan 29, 2018 10.09 10.09 9.777 9.851 485,070 -0.26(-2.53%)
Jan 26, 2018 10.27 10.32 10.10 10.11 340,546 -0.20(-1.89%)
Jan 25, 2018 10.39 10.45 10.27 10.30 271,498 -0.11(-1.01%)
Jan 24, 2018 10.44 10.48 10.38 10.41 137,339 -0.02(-0.14%)
Jan 23, 2018 10.36 10.45 10.36 10.42 145,007 +0.06(+0.58%)
Jan 22, 2018 10.39 10.45 10.36 10.36 191,949 -0.04(-0.43%)
Jan 19, 2018 10.33 10.44 10.33 10.41 197,800 +0.08(+0.73%)
Jan 18, 2018 10.47 10.47 10.32 10.33 158,537 -0.15(-1.43%)
Jan 17, 2018 10.41 10.53 10.41 10.48 176,682 +0.11(+1.01%)
Jan 16, 2018 10.51 10.56 10.36 10.38 216,848 -0.11(-1.00%)
Jan 12, 2018 10.48 10.48 10.48 0 -0.05(-0.43%)
Jan 11, 2018 10.36 10.56 10.36 10.53 319,149 +0.12(+1.16%)
Jan 10, 2018 10.42 10.41 295,511 +0.04(+0.43%)
Jan 09, 2018 10.42 10.45 10.33 10.36 166,430 -0.08(-0.72%)
Jan 08, 2018 10.38 10.45 10.33 10.44 250,991 +0.05(+0.43%)
Jan 05, 2018 10.41 10.44 10.35 10.39 158,297 -0.01(-0.14%)
Jan 04, 2018 10.35 10.45 10.35 10.41 222,603 +0.06(+0.58%)
Jan 03, 2018 10.50 10.54 10.32 10.35 257,166 -0.11(-1.01%)
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.