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

Dynex Capital (NY: DX )

11.94 +0.10 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Nov 29, 2019 10.35 10.40 10.31 10.36 276,000 +0.01(+0.06%)
Nov 27, 2019 10.32 10.38 10.31 10.35 380,009 +0.07(+0.72%)
Nov 26, 2019 10.27 10.51 10.25 10.28 1,195,942 +0.10(+1.02%)
Nov 25, 2019 10.10 10.18 10.06 10.18 322,566 +0.11(+1.10%)
Nov 22, 2019 10.02 10.08 10.00 10.07 292,954 +0.07(+0.68%)
Nov 21, 2019 10.10 10.10 9.974 9.999 251,975 -0.05(-0.49%)
Nov 20, 2019 10.04 10.09 9.999 10.05 449,817 -0.02(-0.18%)
Nov 19, 2019 10.09 10.15 10.06 10.07 306,682 -0.02(-0.24%)
Nov 18, 2019 10.05 10.16 10.03 10.09 405,366 +0.04(+0.36%)
Nov 15, 2019 10.01 10.08 9.968 10.05 344,663 +0.07(+0.67%)
Nov 14, 2019 9.938 10.07 9.938 9.987 361,274 +0.04(+0.37%)
Nov 13, 2019 9.853 9.962 9.847 9.950 270,938 +0.07(+0.74%)
Nov 12, 2019 9.896 9.947 9.841 9.877 365,603 -0.02(-0.25%)
Nov 11, 2019 9.847 9.956 9.823 9.902 365,545 +0.05(+0.49%)
Nov 08, 2019 9.865 9.890 9.798 9.853 308,469 -0.01(-0.12%)
Nov 07, 2019 9.865 9.877 9.756 9.865 349,495 +0.02(+0.19%)
Nov 06, 2019 9.750 9.859 9.695 9.847 346,033 +0.09(+0.93%)
Nov 05, 2019 9.859 9.865 9.713 9.756 379,491 -0.10(-1.05%)
Nov 04, 2019 9.950 9.962 9.829 9.859 379,833 -0.07(-0.67%)
Nov 01, 2019 9.883 10.01 9.871 9.926 540,932 +0.10(+1.05%)
Oct 31, 2019 9.422 9.829 9.422 9.823 1,558,463 +0.42(+4.46%)
Oct 30, 2019 9.355 9.403 9.306 9.403 414,303 +0.04(+0.45%)
Oct 29, 2019 9.263 9.361 9.215 9.361 289,989 +0.09(+0.92%)
Oct 28, 2019 9.263 9.303 9.233 9.276 291,022 +0.04(+0.39%)
Oct 25, 2019 9.257 9.306 9.233 9.239 215,846 -0.02(-0.26%)
Oct 24, 2019 9.434 9.434 9.251 9.263 376,063 -0.16(-1.74%)
Oct 23, 2019 9.373 9.458 9.336 9.428 259,417 +0.03(+0.32%)
Oct 22, 2019 9.409 9.409 9.312 9.397 236,962 +0.00(+0.00%)
Oct 21, 2019 9.367 9.440 9.346 9.397 519,204 +0.04(+0.39%)
Oct 18, 2019 9.276 9.409 9.276 9.361 257,469 +0.05(+0.59%)
Oct 17, 2019 9.300 9.354 9.246 9.306 462,007 +0.07(+0.72%)
Oct 16, 2019 9.222 9.294 9.192 9.240 390,722 +0.06(+0.66%)
Oct 15, 2019 9.059 9.270 9.059 9.180 675,945 +0.08(+0.86%)
Oct 14, 2019 9.089 9.137 9.032 9.101 313,415 -0.01(-0.07%)
Oct 11, 2019 9.059 9.137 9.053 9.107 409,673 +0.11(+1.20%)
Oct 10, 2019 8.927 9.029 8.927 8.999 274,167 +0.10(+1.15%)
Oct 09, 2019 8.957 8.963 8.897 8.897 291,295 -0.01(-0.07%)
Oct 08, 2019 8.915 8.957 8.879 8.903 219,363 -0.05(-0.54%)
Oct 07, 2019 8.873 9.005 8.870 8.951 536,714 +0.07(+0.81%)
Oct 04, 2019 8.824 8.906 8.806 8.879 239,557 +0.03(+0.34%)
Oct 03, 2019 8.800 8.897 8.770 8.849 216,288 +0.01(+0.14%)
Oct 02, 2019 8.812 8.855 8.752 8.837 290,170 +0.00(+0.00%)
Oct 01, 2019 8.909 8.969 8.824 8.837 428,772 -0.06(-0.68%)
Sep 30, 2019 8.849 8.936 8.800 8.897 431,318 +0.05(+0.54%)
Sep 27, 2019 8.897 8.933 8.824 8.849 338,238 -0.04(-0.41%)
Sep 26, 2019 8.909 8.939 8.873 8.885 198,334 -0.02(-0.27%)
Sep 25, 2019 8.843 8.939 8.843 8.909 287,376 +0.06(+0.68%)
Sep 24, 2019 8.939 8.992 8.849 8.849 423,547 -0.08(-0.94%)
Sep 23, 2019 8.879 8.969 8.879 8.933 371,259 +0.04(+0.41%)
Sep 20, 2019 8.933 9.005 8.849 8.897 2,350,060 -0.05(-0.61%)
Sep 19, 2019 8.933 9.002 8.909 8.951 491,637 +0.04(+0.40%)
Sep 18, 2019 8.933 8.939 8.861 8.915 454,438 +0.01(+0.07%)
Sep 17, 2019 8.975 8.975 8.853 8.909 557,536 -0.07(-0.80%)
Sep 16, 2019 9.088 9.088 8.945 8.981 710,995 -0.12(-1.31%)
Sep 13, 2019 9.070 9.171 9.058 9.100 537,814 +0.07(+0.73%)
Sep 12, 2019 9.058 9.106 8.993 9.034 630,824 -0.01(-0.13%)
Sep 11, 2019 8.921 9.058 8.903 9.046 858,948 +0.15(+1.67%)
Sep 10, 2019 8.707 8.921 8.653 8.897 892,370 +0.19(+2.19%)
Sep 09, 2019 8.546 8.724 8.540 8.707 752,938 +0.16(+1.88%)
Sep 06, 2019 8.605 8.647 8.516 8.546 617,856 -0.06(-0.69%)
Sep 05, 2019 8.510 8.695 8.510 8.605 780,770 +0.10(+1.12%)
Sep 04, 2019 8.492 8.575 8.480 8.510 537,428 +0.06(+0.71%)
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.