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

Dynex Capital (NY: DX )

11.79 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:09 PM 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 (%)
Aug 31, 2017 9.924 10.01 9.924 9.994 197,029 +0.07(+0.70%)
Aug 30, 2017 9.896 9.980 9.883 9.924 123,662 +0.01(+0.14%)
Aug 29, 2017 9.994 10.01 9.910 9.910 147,375 -0.08(-0.84%)
Aug 28, 2017 9.994 10.02 9.980 9.994 181,094 -0.01(-0.14%)
Aug 25, 2017 10.02 10.06 9.980 10.01 94,006 -0.03(-0.28%)
Aug 24, 2017 10.05 10.05 9.994 10.04 94,177 +0.01(+0.14%)
Aug 23, 2017 9.994 10.10 9.994 10.02 193,832 +0.00(+0.00%)
Aug 22, 2017 9.980 10.06 9.980 10.02 223,812 +0.04(+0.42%)
Aug 21, 2017 9.910 9.994 9.896 9.980 155,635 +0.03(+0.28%)
Aug 18, 2017 9.868 9.959 9.868 9.952 206,033 +0.00(+0.00%)
Aug 17, 2017 10.01 10.09 9.952 9.952 307,621 -0.06(-0.56%)
Aug 16, 2017 10.01 10.04 9.980 10.01 158,007 -0.01(-0.14%)
Aug 15, 2017 9.924 10.02 9.910 10.02 250,530 +0.08(+0.84%)
Aug 14, 2017 9.952 10.01 9.910 9.938 193,365 +0.03(+0.28%)
Aug 11, 2017 9.812 9.966 9.812 9.910 263,557 -0.03(-0.28%)
Aug 10, 2017 9.966 9.994 9.910 9.938 231,309 -0.04(-0.42%)
Aug 09, 2017 9.938 9.994 9.924 9.980 257,279 +0.03(+0.28%)
Aug 08, 2017 9.952 10.01 9.896 9.952 232,426 +0.00(+0.00%)
Aug 07, 2017 9.938 10.02 9.868 9.952 247,525 +0.01(+0.14%)
Aug 04, 2017 9.994 9.994 9.868 9.938 269,318 -0.04(-0.42%)
Aug 03, 2017 10.06 10.08 9.924 9.980 505,984 -0.08(-0.83%)
Aug 02, 2017 9.728 10.08 9.644 10.06 688,477 +0.39(+4.05%)
Aug 01, 2017 9.672 9.686 9.616 9.672 213,424 +0.01(+0.14%)
Jul 31, 2017 9.560 9.679 9.505 9.658 329,771 +0.11(+1.17%)
Jul 28, 2017 9.630 9.658 9.505 9.546 295,376 -0.10(-1.01%)
Jul 27, 2017 9.602 9.658 9.559 9.644 185,227 +0.04(+0.44%)
Jul 26, 2017 9.519 9.602 9.519 9.602 178,288 +0.08(+0.88%)
Jul 25, 2017 9.574 9.630 9.505 9.519 203,941 -0.04(-0.44%)
Jul 24, 2017 9.644 9.658 9.532 9.560 159,489 -0.06(-0.58%)
Jul 21, 2017 9.630 9.658 9.532 9.616 226,458 +0.06(+0.58%)
Jul 20, 2017 9.546 9.602 9.505 9.560 128,595 +0.01(+0.15%)
Jul 19, 2017 9.491 9.574 9.449 9.546 173,405 +0.06(+0.59%)
Jul 18, 2017 9.602 9.603 9.449 9.491 261,843 -0.14(-1.45%)
Jul 17, 2017 9.686 9.700 9.602 9.630 209,012 -0.06(-0.58%)
Jul 14, 2017 9.560 9.686 9.532 9.686 410,888 +0.14(+1.46%)
Jul 13, 2017 9.574 9.602 9.505 9.546 174,053 -0.03(-0.29%)
Jul 12, 2017 9.616 9.714 9.546 9.574 185,439 +0.01(+0.15%)
Jul 11, 2017 9.532 9.630 9.449 9.560 244,263 +0.03(+0.29%)
Jul 10, 2017 9.616 9.616 9.449 9.532 329,643 -0.10(-1.02%)
Jul 07, 2017 9.700 9.714 9.532 9.630 206,917 -0.06(-0.58%)
Jul 06, 2017 9.728 9.728 9.644 9.686 272,815 -0.10(-1.00%)
Jul 05, 2017 9.770 9.826 9.700 9.784 265,809 +0.01(+0.14%)
Jul 03, 2017 9.686 9.812 9.672 9.770 283,270 +0.10(+1.01%)
Jun 30, 2017 9.713 9.740 9.645 9.672 338,399 -0.04(-0.42%)
Jun 29, 2017 9.700 9.727 9.604 9.713 294,750 +0.01(+0.14%)
Jun 28, 2017 9.672 9.727 9.577 9.700 315,337 +0.05(+0.56%)
Jun 27, 2017 9.768 9.781 9.645 9.645 318,633 -0.11(-1.12%)
Jun 26, 2017 9.727 9.795 9.645 9.754 260,345 +0.03(+0.28%)
Jun 23, 2017 9.672 9.727 9.618 9.727 382,636 +0.08(+0.85%)
Jun 22, 2017 9.618 9.706 9.618 9.645 158,193 +0.01(+0.14%)
Jun 21, 2017 9.740 9.795 9.631 9.631 187,881 -0.10(-0.98%)
Jun 20, 2017 9.781 9.809 9.686 9.727 176,802 -0.07(-0.70%)
Jun 19, 2017 9.809 9.820 9.727 9.795 235,665 -0.01(-0.14%)
Jun 16, 2017 9.563 9.809 9.563 9.809 607,461 +0.19(+1.98%)
Jun 15, 2017 9.591 9.638 9.563 9.618 147,063 +0.01(+0.14%)
Jun 14, 2017 9.604 9.631 9.497 9.604 185,434 +0.03(+0.28%)
Jun 13, 2017 9.563 9.631 9.516 9.577 212,538 -0.01(-0.14%)
Jun 12, 2017 9.509 9.686 9.509 9.591 378,090 +0.07(+0.72%)
Jun 09, 2017 9.373 9.543 9.373 9.522 328,945 +0.15(+1.60%)
Jun 08, 2017 9.264 9.413 9.264 9.373 254,792 +0.12(+1.33%)
Jun 07, 2017 9.400 9.413 9.250 9.250 343,494 -0.15(-1.59%)
Jun 06, 2017 9.345 9.441 9.264 9.400 179,254 +0.04(+0.44%)
Jun 05, 2017 9.482 9.495 9.359 9.359 122,927 -0.16(-1.72%)
Jun 02, 2017 9.482 9.604 9.454 9.522 319,568 +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.