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

Dynex Capital (NY: DX )

12.52 +0.04 (+0.28%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jul 19, 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, 2019 9.794 9.810 9.730 9.810 720,359 +0.05(+0.49%)
Mar 28, 2019 9.713 9.778 9.697 9.762 841,908 +0.08(+0.83%)
Mar 27, 2019 9.681 9.713 9.617 9.681 667,844 +0.05(+0.50%)
Mar 26, 2019 9.552 9.649 9.504 9.633 379,743 +0.13(+1.36%)
Mar 25, 2019 9.569 9.601 9.488 9.504 388,473 -0.03(-0.34%)
Mar 22, 2019 9.617 9.649 9.520 9.536 527,046 -0.10(-1.00%)
Mar 21, 2019 9.617 9.697 9.601 9.633 277,612 +0.27(+2.93%)
Mar 20, 2019 9.390 9.453 9.359 9.359 460,407 -0.02(-0.17%)
Mar 19, 2019 9.437 9.437 9.375 9.375 355,850 -0.05(-0.50%)
Mar 18, 2019 9.328 9.437 9.328 9.422 352,493 +0.11(+1.17%)
Mar 15, 2019 9.375 9.422 9.312 9.312 1,595,372 -0.09(-1.00%)
Mar 14, 2019 9.375 9.453 9.375 9.406 495,990 +0.00(+0.00%)
Mar 13, 2019 9.437 9.484 9.406 9.406 483,380 -0.03(-0.33%)
Mar 12, 2019 9.468 9.500 9.422 9.437 172,504 -0.02(-0.17%)
Mar 11, 2019 9.422 9.468 9.375 9.453 330,448 +0.08(+0.83%)
Mar 08, 2019 9.343 9.406 9.343 9.375 489,101 +0.00(+0.00%)
Mar 07, 2019 9.422 9.453 9.359 9.375 397,014 -0.03(-0.33%)
Mar 06, 2019 9.484 9.487 9.390 9.406 255,016 -0.06(-0.66%)
Mar 05, 2019 9.453 9.468 9.422 9.468 190,314 +0.02(+0.17%)
Mar 04, 2019 9.562 9.562 9.437 9.453 384,540 -0.11(-1.14%)
Mar 01, 2019 9.547 9.562 9.468 9.562 620,881 +0.03(+0.33%)
Feb 28, 2019 9.531 9.562 9.484 9.531 261,080 -0.02(-0.16%)
Feb 27, 2019 9.515 9.609 9.468 9.547 578,039 +0.00(+0.00%)
Feb 26, 2019 9.531 9.547 9.484 9.547 396,720 +0.02(+0.16%)
Feb 25, 2019 9.500 9.562 9.500 9.531 605,030 +0.05(+0.49%)
Feb 22, 2019 9.437 9.515 9.437 9.484 283,335 +0.05(+0.50%)
Feb 21, 2019 9.422 9.453 9.390 9.437 289,361 +0.02(+0.17%)
Feb 20, 2019 9.453 9.453 9.390 9.422 301,144 -0.05(-0.50%)
Feb 19, 2019 9.484 9.515 9.437 9.468 410,561 -0.02(-0.16%)
Feb 15, 2019 9.515 9.531 9.453 9.484 413,643 -0.02(-0.16%)
Feb 14, 2019 9.484 9.515 9.453 9.500 324,361 +0.00(+0.00%)
Feb 13, 2019 9.531 9.547 9.453 9.500 459,586 +0.17(+1.84%)
Feb 12, 2019 9.358 9.373 9.328 9.328 572,558 -0.05(-0.49%)
Feb 11, 2019 9.267 9.373 9.267 9.373 653,336 +0.12(+1.31%)
Feb 08, 2019 9.328 9.404 9.252 9.252 864,230 -0.14(-1.45%)
Feb 07, 2019 9.434 9.434 9.267 9.389 1,023,556 -0.11(-1.12%)
Feb 06, 2019 9.419 9.495 9.389 9.495 506,556 +0.08(+0.81%)
Feb 05, 2019 9.389 9.434 9.389 9.419 424,152 +0.03(+0.32%)
Feb 04, 2019 9.282 9.404 9.282 9.389 652,869 +0.12(+1.31%)
Feb 01, 2019 9.207 9.282 9.184 9.267 1,425,570 +0.14(+1.50%)
Jan 31, 2019 9.161 9.176 9.085 9.131 1,079,675 +0.03(+0.33%)
Jan 30, 2019 9.100 9.222 9.085 9.100 1,470,402 +0.05(+0.50%)
Jan 29, 2019 9.085 9.207 9.055 9.055 3,782,153 -0.27(-2.93%)
Jan 28, 2019 9.389 9.404 9.313 9.328 523,723 -0.09(-0.97%)
Jan 25, 2019 9.419 9.495 9.389 9.419 215,002 +0.00(+0.00%)
Jan 24, 2019 9.389 9.434 9.343 9.419 392,259 +0.02(+0.16%)
Jan 23, 2019 9.389 9.419 9.343 9.404 264,397 +0.03(+0.32%)
Jan 22, 2019 9.373 9.389 9.282 9.373 239,826 -0.02(-0.16%)
Jan 18, 2019 9.419 9.464 9.343 9.389 219,288 -0.03(-0.32%)
Jan 17, 2019 9.434 9.480 9.351 9.419 341,914 +0.20(+2.14%)
Jan 16, 2019 9.192 9.222 9.163 9.222 375,622 +0.06(+0.64%)
Jan 15, 2019 9.222 9.222 9.133 9.163 198,566 -0.04(-0.48%)
Jan 14, 2019 9.192 9.303 9.178 9.207 381,501 +0.01(+0.16%)
Jan 11, 2019 9.236 9.251 9.163 9.192 278,322 -0.03(-0.32%)
Jan 10, 2019 9.133 9.251 9.104 9.222 365,428 +0.09(+0.97%)
Jan 09, 2019 9.104 9.148 9.015 9.133 293,206 +0.06(+0.65%)
Jan 08, 2019 9.074 9.119 9.001 9.074 343,338 +0.01(+0.16%)
Jan 07, 2019 8.927 9.119 8.861 9.060 358,351 +0.16(+1.82%)
Jan 04, 2019 8.780 8.912 8.736 8.898 272,416 +0.16(+1.85%)
Jan 03, 2019 8.574 8.765 8.574 8.736 275,050 +0.13(+1.54%)
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.