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

Dynex Capital (NY: DX )

11.84 +0.06 (+0.47%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 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 31, 2017 9.387 9.440 9.294 9.413 587,471 +0.03(+0.28%)
Mar 30, 2017 9.334 9.387 9.267 9.387 272,297 +0.04(+0.43%)
Mar 29, 2017 9.188 9.360 9.161 9.347 279,298 +0.17(+1.88%)
Mar 28, 2017 9.095 9.188 9.068 9.174 257,004 +0.11(+1.17%)
Mar 27, 2017 9.028 9.082 8.982 9.068 205,684 +0.04(+0.44%)
Mar 24, 2017 9.108 9.135 8.975 9.028 271,086 -0.07(-0.73%)
Mar 23, 2017 9.002 9.161 8.949 9.095 340,900 -0.01(-0.15%)
Mar 22, 2017 9.108 9.134 9.008 9.108 206,664 +0.01(+0.15%)
Mar 21, 2017 9.161 9.201 9.095 9.095 158,157 -0.05(-0.58%)
Mar 20, 2017 9.148 9.188 9.028 9.148 131,319 -0.01(-0.14%)
Mar 17, 2017 9.148 9.241 9.108 9.161 662,399 +0.05(+0.58%)
Mar 16, 2017 9.108 9.147 9.068 9.108 149,761 +0.00(+0.00%)
Mar 15, 2017 9.015 9.135 8.989 9.108 245,995 +0.16(+1.78%)
Mar 14, 2017 8.962 9.002 8.909 8.949 222,301 +0.01(+0.15%)
Mar 13, 2017 8.922 9.015 8.909 8.935 100,758 +0.01(+0.15%)
Mar 10, 2017 8.935 9.002 8.882 8.922 168,779 +0.05(+0.60%)
Mar 09, 2017 8.922 9.002 8.869 8.869 155,215 -0.04(-0.45%)
Mar 08, 2017 9.121 9.121 8.896 8.909 217,514 -0.23(-2.47%)
Mar 07, 2017 9.188 9.201 9.121 9.135 123,458 -0.03(-0.29%)
Mar 06, 2017 9.188 9.201 9.108 9.161 138,239 -0.03(-0.29%)
Mar 03, 2017 9.228 9.228 9.081 9.188 172,934 -0.01(-0.14%)
Mar 02, 2017 9.188 9.267 9.174 9.201 235,944 +0.01(+0.14%)
Mar 01, 2017 9.082 9.241 9.055 9.188 238,047 +0.08(+0.87%)
Feb 28, 2017 9.121 9.201 9.057 9.108 260,981 -0.01(-0.15%)
Feb 27, 2017 9.161 9.201 9.121 9.121 184,008 -0.03(-0.29%)
Feb 24, 2017 9.241 9.241 9.115 9.148 156,797 -0.07(-0.72%)
Feb 23, 2017 9.161 9.228 9.161 9.214 198,260 +0.04(+0.43%)
Feb 22, 2017 9.135 9.201 9.095 9.174 179,444 +0.04(+0.44%)
Feb 21, 2017 9.028 9.174 9.002 9.135 265,208 +0.13(+1.47%)
Feb 17, 2017 9.002 9.002 9.002 0 +0.01(+0.15%)
Feb 16, 2017 8.909 9.028 8.882 8.989 436,168 +0.11(+1.20%)
Feb 15, 2017 8.856 8.922 8.816 8.882 417,433 +0.01(+0.15%)
Feb 14, 2017 8.949 8.962 8.829 8.869 257,395 -0.05(-0.60%)
Feb 13, 2017 8.856 8.935 8.856 8.922 169,042 +0.08(+0.90%)
Feb 10, 2017 8.856 8.896 8.816 8.843 366,649 +0.03(+0.30%)
Feb 09, 2017 8.829 8.882 8.803 8.816 89,971 -0.01(-0.15%)
Feb 08, 2017 8.935 8.935 8.803 8.829 146,718 -0.04(-0.45%)
Feb 07, 2017 8.935 8.949 8.803 8.869 185,941 -0.03(-0.30%)
Feb 06, 2017 8.909 8.962 8.882 8.896 167,536 +0.00(+0.00%)
Feb 03, 2017 8.896 8.922 8.843 8.896 169,006 +0.07(+0.75%)
Feb 02, 2017 8.829 8.909 8.803 8.829 90,126 +0.01(+0.15%)
Feb 01, 2017 8.896 8.989 8.803 8.816 231,125 -0.05(-0.60%)
Jan 31, 2017 8.935 8.949 8.736 8.869 251,515 -0.01(-0.15%)
Jan 30, 2017 8.896 8.989 8.856 8.882 295,676 -0.05(-0.59%)
Jan 27, 2017 9.055 9.055 8.922 8.935 91,829 -0.04(-0.44%)
Jan 26, 2017 8.962 9.028 8.922 8.975 169,167 +0.03(+0.30%)
Jan 25, 2017 8.935 9.002 8.922 8.949 171,522 -0.04(-0.44%)
Jan 24, 2017 9.055 9.055 8.975 8.989 175,904 -0.01(-0.15%)
Jan 23, 2017 8.909 9.068 8.909 9.002 98,359 +0.04(+0.44%)
Jan 20, 2017 8.975 9.042 8.935 8.962 114,526 -0.01(-0.15%)
Jan 19, 2017 8.935 9.002 8.922 8.975 144,972 +0.05(+0.60%)
Jan 18, 2017 8.989 8.989 8.856 8.922 264,118 -0.05(-0.59%)
Jan 17, 2017 9.042 9.095 8.949 8.975 225,611 -0.08(-0.88%)
Jan 13, 2017 9.055 9.055 9.055 0 -0.08(-0.87%)
Jan 12, 2017 9.214 9.241 9.068 9.135 136,197 -0.08(-0.86%)
Jan 11, 2017 9.201 9.314 9.174 9.214 262,919 +0.01(+0.14%)
Jan 10, 2017 9.161 9.267 9.095 9.201 275,300 +0.09(+1.02%)
Jan 09, 2017 9.201 9.254 9.095 9.108 160,883 -0.05(-0.58%)
Jan 06, 2017 9.294 9.294 9.148 9.161 107,600 -0.15(-1.57%)
Jan 05, 2017 9.307 9.334 9.188 9.307 188,153 +0.01(+0.14%)
Jan 04, 2017 9.254 9.320 9.254 9.294 175,528 +0.04(+0.43%)
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.