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

Dynex Capital (NY: DX )

12.55 +0.16 (+1.33%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 24, 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 (%)
Jul 31, 2019 9.489 9.495 9.008 9.306 3,023,081 -0.38(-3.95%)
Jul 30, 2019 9.660 9.718 9.660 9.689 536,873 -0.02(-0.18%)
Jul 29, 2019 9.660 9.740 9.660 9.706 345,919 +0.02(+0.24%)
Jul 26, 2019 9.695 9.723 9.678 9.683 314,212 -0.01(-0.12%)
Jul 25, 2019 9.849 9.883 9.621 9.695 469,487 -0.16(-1.62%)
Jul 24, 2019 9.900 9.900 9.811 9.855 551,236 -0.04(-0.40%)
Jul 23, 2019 9.849 9.909 9.832 9.895 468,562 +0.05(+0.52%)
Jul 22, 2019 9.763 9.843 9.735 9.843 470,876 +0.08(+0.82%)
Jul 19, 2019 9.855 9.886 9.763 9.763 580,961 -0.07(-0.75%)
Jul 18, 2019 9.770 9.837 9.711 9.837 724,967 +0.06(+0.58%)
Jul 17, 2019 9.719 9.804 9.674 9.781 602,595 +0.08(+0.87%)
Jul 16, 2019 9.561 9.708 9.538 9.696 672,019 +0.14(+1.42%)
Jul 15, 2019 9.493 9.566 9.476 9.561 547,498 +0.07(+0.77%)
Jul 12, 2019 9.465 9.521 9.465 9.487 259,801 +0.03(+0.36%)
Jul 11, 2019 9.425 9.482 9.385 9.453 444,036 +0.05(+0.48%)
Jul 10, 2019 9.425 9.436 9.374 9.408 480,720 +0.04(+0.42%)
Jul 09, 2019 9.329 9.380 9.323 9.368 340,702 +0.03(+0.30%)
Jul 08, 2019 9.335 9.419 9.304 9.340 591,622 -0.04(-0.42%)
Jul 05, 2019 9.323 9.391 9.285 9.380 305,106 +0.04(+0.42%)
Jul 03, 2019 9.289 9.368 9.285 9.340 260,508 +0.06(+0.61%)
Jul 02, 2019 9.380 9.397 9.267 9.284 389,110 -0.11(-1.14%)
Jul 01, 2019 9.493 9.515 9.368 9.391 472,457 -0.07(-0.78%)
Jun 28, 2019 9.318 9.482 9.318 9.465 1,738,791 +0.15(+1.58%)
Jun 27, 2019 9.312 9.335 9.250 9.318 620,797 +0.01(+0.12%)
Jun 26, 2019 9.459 9.459 9.301 9.306 571,684 -0.15(-1.61%)
Jun 25, 2019 9.459 9.476 9.323 9.459 860,359 -0.02(-0.24%)
Jun 24, 2019 9.526 9.666 9.482 9.482 1,649,770 -0.01(-0.06%)
Jun 21, 2019 9.392 9.487 9.286 9.487 1,848,669 +0.13(+1.37%)
Jun 20, 2019 9.476 9.476 9.359 9.359 422,460 -0.05(-0.53%)
Jun 19, 2019 9.392 9.459 9.308 9.409 654,940 -0.07(-0.71%)
Jun 18, 2019 9.493 9.588 9.459 9.476 441,168 -0.02(-0.18%)
Jun 17, 2019 9.727 9.744 9.476 9.493 621,782 -0.23(-2.41%)
Jun 14, 2019 9.660 9.828 9.644 9.727 518,498 +0.10(+1.05%)
Jun 13, 2019 9.627 9.660 9.577 9.627 421,678 -0.02(-0.17%)
Jun 12, 2019 9.459 9.744 9.442 9.644 487,827 +0.15(+1.59%)
Jun 11, 2019 9.442 9.509 9.426 9.493 230,348 +0.05(+0.53%)
Jun 10, 2019 9.459 9.518 9.409 9.442 335,763 +0.02(+0.18%)
Jun 07, 2019 9.509 9.526 9.325 9.426 767,133 -0.07(-0.71%)
Jun 06, 2019 9.442 9.526 9.359 9.493 413,051 +0.08(+0.89%)
Jun 05, 2019 9.493 9.543 9.325 9.409 412,352 -0.07(-0.71%)
Jun 04, 2019 9.493 9.551 9.409 9.476 294,304 +0.03(+0.36%)
Jun 03, 2019 9.291 9.493 9.291 9.442 486,219 +0.22(+2.36%)
May 31, 2019 9.174 9.241 9.073 9.224 633,454 -0.02(-0.18%)
May 30, 2019 9.442 9.509 9.140 9.241 511,079 -0.22(-2.30%)
May 29, 2019 9.426 9.493 9.392 9.459 545,700 -0.02(-0.18%)
May 28, 2019 9.593 9.627 9.459 9.476 540,063 -0.17(-1.74%)
May 24, 2019 9.627 9.694 9.593 9.644 328,652 +0.25(+2.68%)
May 23, 2019 9.376 9.408 9.343 9.392 382,148 +0.02(+0.17%)
May 22, 2019 9.441 9.473 9.376 9.376 347,625 -0.08(-0.86%)
May 21, 2019 9.408 9.473 9.343 9.457 443,823 +0.10(+1.04%)
May 20, 2019 9.473 9.506 9.343 9.360 504,598 -0.10(-1.03%)
May 17, 2019 9.603 9.668 9.457 9.457 690,309 -0.18(-1.85%)
May 16, 2019 9.571 9.636 9.571 9.636 288,871 +0.06(+0.68%)
May 15, 2019 9.603 9.636 9.571 9.571 545,669 -0.03(-0.34%)
May 14, 2019 9.603 9.636 9.587 9.603 341,763 +0.02(+0.17%)
May 13, 2019 9.587 9.668 9.587 9.587 497,485 -0.08(-0.84%)
May 10, 2019 9.668 9.685 9.587 9.668 303,029 -0.02(-0.17%)
May 09, 2019 9.668 9.701 9.587 9.685 454,385 +0.00(+0.00%)
May 08, 2019 9.733 9.750 9.660 9.685 290,472 +0.02(+0.17%)
May 07, 2019 9.701 9.725 9.652 9.668 595,536 -0.05(-0.50%)
May 06, 2019 9.701 9.782 9.668 9.717 494,378 -0.03(-0.33%)
May 03, 2019 9.766 9.798 9.733 9.750 485,746 -0.02(-0.17%)
May 02, 2019 9.831 9.848 9.733 9.766 1,020,856 -0.16(-1.64%)
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.