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

Dynex Capital (NY: DX )

11.86 -0.08 (-0.71%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 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 (%)
Aug 31, 2017 10.03 10.12 10.03 10.10 194,901 +0.07(+0.70%)
Aug 30, 2017 10.00 10.09 9.991 10.03 122,327 +0.01(+0.14%)
Aug 29, 2017 10.10 10.12 10.02 10.02 145,784 -0.08(-0.84%)
Aug 28, 2017 10.10 10.13 10.09 10.10 179,139 -0.01(-0.14%)
Aug 25, 2017 10.13 10.17 10.09 10.12 92,991 -0.03(-0.28%)
Aug 24, 2017 10.16 10.16 10.10 10.15 93,161 +0.01(+0.14%)
Aug 23, 2017 10.10 10.21 10.10 10.13 191,739 +0.00(+0.00%)
Aug 22, 2017 10.09 10.17 10.09 10.13 221,396 +0.04(+0.42%)
Aug 21, 2017 10.02 10.10 10.00 10.09 153,955 +0.03(+0.28%)
Aug 18, 2017 9.976 10.07 9.976 10.06 203,809 +0.00(+0.00%)
Aug 17, 2017 10.12 10.20 10.06 10.06 304,300 -0.06(-0.56%)
Aug 16, 2017 10.12 10.15 10.09 10.12 156,301 -0.01(-0.14%)
Aug 15, 2017 10.03 10.13 10.02 10.13 247,825 +0.08(+0.84%)
Aug 14, 2017 10.06 10.12 10.02 10.05 191,277 +0.03(+0.28%)
Aug 11, 2017 9.919 10.07 9.919 10.02 260,711 -0.03(-0.28%)
Aug 10, 2017 10.07 10.10 10.02 10.05 228,812 -0.04(-0.42%)
Aug 09, 2017 10.05 10.10 10.03 10.09 254,501 +0.03(+0.28%)
Aug 08, 2017 10.06 10.12 10.00 10.06 229,916 +0.00(+0.00%)
Aug 07, 2017 10.05 10.13 9.976 10.06 244,852 +0.01(+0.14%)
Aug 04, 2017 10.10 10.10 9.976 10.05 266,410 -0.04(-0.42%)
Aug 03, 2017 10.17 10.19 10.03 10.09 500,521 -0.08(-0.83%)
Aug 02, 2017 9.834 10.19 9.750 10.17 681,043 +0.40(+4.05%)
Aug 01, 2017 9.778 9.792 9.721 9.778 211,120 +0.01(+0.14%)
Jul 31, 2017 9.665 9.785 9.608 9.764 326,210 +0.11(+1.17%)
Jul 28, 2017 9.735 9.764 9.608 9.651 292,186 -0.10(-1.01%)
Jul 27, 2017 9.707 9.764 9.663 9.750 183,227 +0.04(+0.44%)
Jul 26, 2017 9.622 9.707 9.622 9.707 176,363 +0.08(+0.88%)
Jul 25, 2017 9.679 9.735 9.608 9.622 201,739 -0.04(-0.44%)
Jul 24, 2017 9.750 9.764 9.637 9.665 157,767 -0.06(-0.58%)
Jul 21, 2017 9.735 9.764 9.637 9.721 224,013 +0.06(+0.58%)
Jul 20, 2017 9.651 9.707 9.608 9.665 127,207 +0.01(+0.15%)
Jul 19, 2017 9.594 9.679 9.552 9.651 171,532 +0.06(+0.59%)
Jul 18, 2017 9.707 9.707 9.552 9.594 259,015 -0.14(-1.45%)
Jul 17, 2017 9.792 9.806 9.707 9.735 206,755 -0.06(-0.58%)
Jul 14, 2017 9.665 9.792 9.637 9.792 406,451 +0.14(+1.46%)
Jul 13, 2017 9.679 9.707 9.608 9.651 172,174 -0.03(-0.29%)
Jul 12, 2017 9.721 9.820 9.651 9.679 183,437 +0.01(+0.15%)
Jul 11, 2017 9.637 9.735 9.552 9.665 241,625 +0.03(+0.29%)
Jul 10, 2017 9.721 9.721 9.552 9.637 326,083 -0.10(-1.02%)
Jul 07, 2017 9.806 9.820 9.637 9.735 204,683 -0.06(-0.58%)
Jul 06, 2017 9.834 9.834 9.750 9.792 269,870 -0.10(-1.00%)
Jul 05, 2017 9.877 9.933 9.806 9.891 262,939 +0.01(+0.14%)
Jul 03, 2017 9.792 9.919 9.778 9.877 280,211 +0.10(+1.01%)
Jun 30, 2017 9.819 9.847 9.750 9.778 334,745 -0.04(-0.42%)
Jun 29, 2017 9.805 9.833 9.709 9.819 291,567 +0.01(+0.14%)
Jun 28, 2017 9.778 9.833 9.681 9.805 311,932 +0.06(+0.57%)
Jun 27, 2017 9.874 9.888 9.750 9.750 315,193 -0.11(-1.12%)
Jun 26, 2017 9.833 9.902 9.750 9.860 257,534 +0.03(+0.28%)
Jun 23, 2017 9.778 9.833 9.723 9.833 378,505 +0.08(+0.85%)
Jun 22, 2017 9.723 9.812 9.723 9.750 156,484 +0.01(+0.14%)
Jun 21, 2017 9.847 9.902 9.737 9.737 185,852 -0.10(-0.98%)
Jun 20, 2017 9.888 9.916 9.792 9.833 174,893 -0.07(-0.70%)
Jun 19, 2017 9.916 9.927 9.833 9.902 233,120 -0.01(-0.14%)
Jun 16, 2017 9.668 9.916 9.668 9.916 600,902 +0.19(+1.98%)
Jun 15, 2017 9.695 9.744 9.668 9.723 145,475 +0.01(+0.14%)
Jun 14, 2017 9.709 9.737 9.600 9.709 183,432 +0.03(+0.28%)
Jun 13, 2017 9.668 9.737 9.619 9.681 210,243 -0.01(-0.14%)
Jun 12, 2017 9.613 9.792 9.613 9.695 374,008 +0.07(+0.72%)
Jun 09, 2017 9.475 9.647 9.475 9.626 325,393 +0.15(+1.60%)
Jun 08, 2017 9.365 9.516 9.365 9.475 252,041 +0.12(+1.33%)
Jun 07, 2017 9.502 9.516 9.351 9.351 339,786 -0.15(-1.59%)
Jun 06, 2017 9.447 9.544 9.365 9.502 177,319 +0.04(+0.44%)
Jun 05, 2017 9.585 9.599 9.461 9.461 121,600 -0.17(-1.72%)
Jun 02, 2017 9.585 9.709 9.557 9.626 316,117 +0.08(+0.87%)
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.