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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2019 9.332 9.362 9.286 9.332 266,651 -0.02(-0.16%)
Feb 27, 2019 9.317 9.408 9.271 9.347 590,373 +0.00(+0.00%)
Feb 26, 2019 9.332 9.347 9.286 9.347 405,186 +0.02(+0.16%)
Feb 25, 2019 9.301 9.362 9.301 9.332 617,940 +0.05(+0.49%)
Feb 22, 2019 9.240 9.317 9.240 9.286 289,381 +0.05(+0.50%)
Feb 21, 2019 9.225 9.255 9.194 9.240 295,535 +0.02(+0.17%)
Feb 20, 2019 9.255 9.255 9.194 9.225 307,570 -0.05(-0.50%)
Feb 19, 2019 9.286 9.317 9.240 9.271 419,321 -0.02(-0.16%)
Feb 15, 2019 9.317 9.332 9.255 9.286 422,469 -0.02(-0.16%)
Feb 14, 2019 9.286 9.317 9.255 9.301 331,282 +0.00(+0.00%)
Feb 13, 2019 9.332 9.347 9.255 9.301 469,393 +0.17(+1.84%)
Feb 12, 2019 9.163 9.178 9.133 9.133 584,776 -0.04(-0.49%)
Feb 11, 2019 9.074 9.178 9.074 9.178 667,277 +0.12(+1.31%)
Feb 08, 2019 9.133 9.207 9.059 9.059 882,670 -0.13(-1.45%)
Feb 07, 2019 9.237 9.237 9.074 9.192 1,045,396 -0.10(-1.12%)
Feb 06, 2019 9.222 9.296 9.192 9.296 517,365 +0.07(+0.81%)
Feb 05, 2019 9.192 9.237 9.192 9.222 433,202 +0.03(+0.32%)
Feb 04, 2019 9.088 9.207 9.088 9.192 666,800 +0.12(+1.31%)
Feb 01, 2019 9.014 9.088 8.992 9.074 1,455,989 +0.13(+1.49%)
Jan 31, 2019 8.970 8.984 8.895 8.940 1,102,713 +0.03(+0.33%)
Jan 30, 2019 8.910 9.029 8.895 8.910 1,501,778 +0.04(+0.50%)
Jan 29, 2019 8.895 9.014 8.866 8.866 3,862,856 -0.27(-2.93%)
Jan 28, 2019 9.192 9.207 9.118 9.133 534,898 -0.09(-0.97%)
Jan 25, 2019 9.222 9.296 9.192 9.222 219,590 +0.00(+0.00%)
Jan 24, 2019 9.192 9.237 9.148 9.222 400,629 +0.01(+0.16%)
Jan 23, 2019 9.192 9.222 9.148 9.207 270,038 +0.03(+0.32%)
Jan 22, 2019 9.178 9.192 9.088 9.178 244,943 -0.01(-0.16%)
Jan 18, 2019 9.222 9.267 9.148 9.192 223,967 -0.03(-0.32%)
Jan 17, 2019 9.237 9.281 9.155 9.222 349,210 +0.19(+2.14%)
Jan 16, 2019 9.000 9.029 8.971 9.029 383,637 +0.06(+0.64%)
Jan 15, 2019 9.029 9.029 8.942 8.971 202,803 -0.04(-0.48%)
Jan 14, 2019 9.000 9.108 8.986 9.015 389,642 +0.01(+0.16%)
Jan 11, 2019 9.043 9.058 8.971 9.000 284,260 -0.03(-0.32%)
Jan 10, 2019 8.942 9.058 8.914 9.029 373,225 +0.09(+0.97%)
Jan 09, 2019 8.914 8.957 8.827 8.942 299,462 +0.06(+0.65%)
Jan 08, 2019 8.885 8.928 8.813 8.885 350,664 +0.01(+0.16%)
Jan 07, 2019 8.741 8.928 8.676 8.870 365,998 +0.16(+1.82%)
Jan 04, 2019 8.596 8.726 8.553 8.712 278,229 +0.16(+1.85%)
Jan 03, 2019 8.394 8.582 8.394 8.553 280,919 +0.13(+1.54%)
Jan 02, 2019 8.236 8.452 8.149 8.423 404,556 +0.17(+2.10%)
Dec 31, 2018 8.423 8.445 8.207 8.250 533,925 -0.14(-1.72%)
Dec 28, 2018 8.250 8.438 8.250 8.394 592,233 +0.71(+9.19%)
Dec 27, 2018 7.675 7.701 7.504 7.688 761,845 +0.01(+0.17%)
Dec 26, 2018 7.426 7.688 7.413 7.675 630,242 +0.31(+4.27%)
Dec 24, 2018 7.373 7.452 7.288 7.360 613,598 +0.00(+0.00%)
Dec 21, 2018 7.465 7.609 7.334 7.360 1,502,841 -0.12(-1.58%)
Dec 20, 2018 7.701 7.701 7.373 7.478 628,328 -0.24(-3.06%)
Dec 19, 2018 7.819 7.858 7.701 7.714 437,430 -0.08(-1.01%)
Dec 18, 2018 7.806 7.887 7.753 7.792 479,976 +0.04(+0.51%)
Dec 17, 2018 8.054 8.094 7.740 7.753 607,602 -0.30(-3.74%)
Dec 14, 2018 8.028 8.120 8.015 8.054 325,964 +0.01(+0.16%)
Dec 13, 2018 8.120 8.122 8.002 8.041 298,558 -0.08(-0.97%)
Dec 12, 2018 8.172 8.225 8.081 8.120 428,515 -0.03(-0.32%)
Dec 11, 2018 7.819 8.212 7.819 8.146 852,736 +0.37(+4.71%)
Dec 10, 2018 7.884 7.897 7.766 7.779 248,684 -0.09(-1.16%)
Dec 07, 2018 7.845 7.897 7.812 7.871 441,873 +0.01(+0.17%)
Dec 06, 2018 7.792 7.884 7.766 7.858 436,932 +0.04(+0.50%)
Dec 04, 2018 7.897 7.943 7.806 7.819 337,265 -0.09(-1.16%)
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.