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

Dynex Capital (NY: DX )

11.94 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 9.489 9.543 9.395 9.516 581,128 +0.03(+0.28%)
Mar 30, 2017 9.436 9.489 9.369 9.489 269,357 +0.04(+0.43%)
Mar 29, 2017 9.288 9.462 9.261 9.449 276,282 +0.17(+1.88%)
Mar 28, 2017 9.194 9.288 9.167 9.275 254,229 +0.11(+1.17%)
Mar 27, 2017 9.127 9.181 9.080 9.167 203,464 +0.04(+0.44%)
Mar 24, 2017 9.207 9.234 9.073 9.127 268,159 -0.07(-0.73%)
Mar 23, 2017 9.100 9.261 9.046 9.194 337,220 -0.01(-0.15%)
Mar 22, 2017 9.207 9.234 9.107 9.207 204,432 +0.01(+0.15%)
Mar 21, 2017 9.261 9.301 9.194 9.194 156,449 -0.05(-0.58%)
Mar 20, 2017 9.248 9.288 9.127 9.248 129,901 -0.01(-0.14%)
Mar 17, 2017 9.248 9.342 9.207 9.261 655,247 +0.05(+0.58%)
Mar 16, 2017 9.207 9.246 9.167 9.207 148,144 +0.00(+0.00%)
Mar 15, 2017 9.114 9.234 9.087 9.207 243,339 +0.16(+1.78%)
Mar 14, 2017 9.060 9.100 9.006 9.046 219,901 +0.01(+0.15%)
Mar 13, 2017 9.020 9.114 9.006 9.033 99,670 +0.01(+0.15%)
Mar 10, 2017 9.033 9.100 8.979 9.020 166,957 +0.05(+0.60%)
Mar 09, 2017 9.020 9.100 8.966 8.966 153,540 -0.04(-0.45%)
Mar 08, 2017 9.221 9.221 8.993 9.006 215,165 -0.23(-2.47%)
Mar 07, 2017 9.288 9.301 9.221 9.234 122,125 -0.03(-0.29%)
Mar 06, 2017 9.288 9.301 9.207 9.261 136,746 -0.03(-0.29%)
Mar 03, 2017 9.328 9.328 9.181 9.288 171,067 -0.01(-0.14%)
Mar 02, 2017 9.288 9.369 9.275 9.301 233,397 +0.01(+0.14%)
Mar 01, 2017 9.181 9.342 9.154 9.288 235,477 +0.08(+0.87%)
Feb 28, 2017 9.221 9.301 9.156 9.207 258,163 -0.01(-0.15%)
Feb 27, 2017 9.261 9.301 9.221 9.221 182,021 -0.03(-0.29%)
Feb 24, 2017 9.342 9.342 9.214 9.248 155,104 -0.07(-0.72%)
Feb 23, 2017 9.261 9.328 9.261 9.315 196,119 +0.04(+0.43%)
Feb 22, 2017 9.234 9.301 9.194 9.275 177,506 +0.04(+0.44%)
Feb 21, 2017 9.127 9.275 9.100 9.234 262,345 +0.13(+1.47%)
Feb 17, 2017 9.100 9.100 9.100 0 +0.01(+0.15%)
Feb 16, 2017 9.006 9.127 8.979 9.087 431,458 +0.11(+1.20%)
Feb 15, 2017 8.952 9.020 8.912 8.979 412,926 +0.01(+0.15%)
Feb 14, 2017 9.046 9.060 8.926 8.966 254,616 -0.05(-0.60%)
Feb 13, 2017 8.952 9.033 8.952 9.020 167,216 +0.08(+0.90%)
Feb 10, 2017 8.952 8.993 8.912 8.939 362,690 +0.03(+0.30%)
Feb 09, 2017 8.926 8.979 8.899 8.912 88,999 -0.01(-0.15%)
Feb 08, 2017 9.033 9.033 8.899 8.926 145,134 -0.04(-0.45%)
Feb 07, 2017 9.033 9.046 8.899 8.966 183,934 -0.03(-0.30%)
Feb 06, 2017 9.006 9.060 8.979 8.993 165,727 +0.00(+0.00%)
Feb 03, 2017 8.993 9.020 8.939 8.993 167,181 +0.07(+0.75%)
Feb 02, 2017 8.926 9.006 8.899 8.926 89,153 +0.01(+0.15%)
Feb 01, 2017 8.993 9.087 8.899 8.912 228,629 -0.05(-0.60%)
Jan 31, 2017 9.033 9.046 8.832 8.966 248,800 -0.01(-0.15%)
Jan 30, 2017 8.993 9.087 8.952 8.979 292,483 -0.05(-0.59%)
Jan 27, 2017 9.154 9.154 9.020 9.033 90,837 -0.04(-0.44%)
Jan 26, 2017 9.060 9.127 9.020 9.073 167,340 +0.03(+0.30%)
Jan 25, 2017 9.033 9.100 9.020 9.046 169,671 -0.04(-0.44%)
Jan 24, 2017 9.154 9.154 9.073 9.087 174,004 -0.01(-0.15%)
Jan 23, 2017 9.006 9.167 9.006 9.100 97,297 +0.04(+0.44%)
Jan 20, 2017 9.073 9.140 9.033 9.060 113,290 -0.01(-0.15%)
Jan 19, 2017 9.033 9.100 9.020 9.073 143,407 +0.05(+0.60%)
Jan 18, 2017 9.087 9.087 8.952 9.020 261,267 -0.05(-0.59%)
Jan 17, 2017 9.140 9.194 9.046 9.073 223,175 -0.08(-0.88%)
Jan 13, 2017 9.154 9.154 9.154 0 -0.08(-0.87%)
Jan 12, 2017 9.315 9.342 9.167 9.234 134,726 -0.08(-0.86%)
Jan 11, 2017 9.301 9.416 9.275 9.315 260,080 +0.01(+0.14%)
Jan 10, 2017 9.261 9.369 9.194 9.301 272,328 +0.09(+1.02%)
Jan 09, 2017 9.301 9.355 9.194 9.207 159,146 -0.05(-0.58%)
Jan 06, 2017 9.395 9.395 9.248 9.261 106,438 -0.15(-1.57%)
Jan 05, 2017 9.409 9.436 9.288 9.409 186,122 +0.01(+0.14%)
Jan 04, 2017 9.355 9.422 9.355 9.395 173,633 +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.