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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2016 8.195 8.307 8.171 8.295 185,543 +0.09(+1.06%)
May 27, 2016 8.220 8.208 8.208 8.208 98,802 -0.05(-0.60%)
May 26, 2016 8.257 8.295 8.214 8.257 90,133 -0.01(-0.15%)
May 25, 2016 8.171 8.307 8.154 8.270 79,803 +0.09(+1.06%)
May 24, 2016 8.146 8.270 8.084 8.183 169,651 +0.10(+1.23%)
May 23, 2016 8.146 8.158 8.059 8.084 122,217 +0.02(+0.31%)
May 20, 2016 8.034 8.071 7.997 8.059 162,532 +0.05(+0.62%)
May 19, 2016 8.022 8.084 7.960 8.009 202,252 -0.09(-1.07%)
May 18, 2016 8.183 8.295 8.034 8.096 195,290 -0.15(-1.80%)
May 17, 2016 8.406 8.419 8.183 8.245 162,238 -0.16(-1.92%)
May 16, 2016 8.369 8.467 8.369 8.406 99,756 +0.04(+0.44%)
May 13, 2016 8.357 8.419 8.295 8.369 166,724 +0.01(+0.15%)
May 12, 2016 8.369 8.468 8.295 8.357 245,203 -0.02(-0.30%)
May 11, 2016 8.332 8.431 8.282 8.381 145,199 +0.06(+0.75%)
May 10, 2016 8.406 8.419 8.270 8.319 132,324 -0.04(-0.45%)
May 09, 2016 8.257 8.381 8.245 8.357 155,774 +0.10(+1.20%)
May 06, 2016 8.084 8.282 8.071 8.257 191,628 +0.16(+1.99%)
May 05, 2016 8.084 8.245 8.084 8.096 228,544 +0.00(+0.00%)
May 04, 2016 7.898 8.121 7.898 8.096 133,751 +0.14(+1.71%)
May 03, 2016 7.985 8.034 7.848 7.960 215,680 -0.06(-0.77%)
May 02, 2016 8.059 8.121 7.935 8.022 219,822 -0.04(-0.46%)
Apr 29, 2016 8.096 8.146 7.972 8.059 335,784 +0.01(+0.15%)
Apr 28, 2016 8.146 8.270 8.034 8.047 428,541 -0.27(-3.28%)
Apr 27, 2016 8.332 8.381 8.245 8.319 220,225 -0.17(-2.04%)
Apr 26, 2016 8.357 8.493 8.295 8.493 222,789 +0.15(+1.78%)
Apr 25, 2016 8.357 8.357 8.245 8.344 152,961 +0.04(+0.45%)
Apr 22, 2016 8.319 8.344 8.270 8.307 106,206 -0.01(-0.15%)
Apr 21, 2016 8.394 8.406 8.282 8.319 147,488 -0.06(-0.74%)
Apr 20, 2016 8.369 8.456 8.319 8.381 199,123 -0.02(-0.29%)
Apr 19, 2016 8.419 8.480 8.369 8.406 159,384 -0.01(-0.15%)
Apr 18, 2016 8.394 8.431 8.319 8.419 159,933 +0.02(+0.30%)
Apr 15, 2016 8.443 8.481 8.381 8.394 116,523 -0.06(-0.73%)
Apr 14, 2016 8.443 8.512 8.369 8.456 234,436 +0.02(+0.29%)
Apr 13, 2016 8.394 8.431 8.357 8.431 102,904 +0.05(+0.59%)
Apr 12, 2016 8.357 8.431 8.319 8.381 121,696 +0.01(+0.15%)
Apr 11, 2016 8.332 8.406 8.295 8.369 166,169 +0.09(+1.05%)
Apr 08, 2016 8.369 8.406 8.282 8.282 85,447 -0.06(-0.74%)
Apr 07, 2016 8.282 8.344 8.257 8.344 129,184 +0.02(+0.30%)
Apr 06, 2016 8.332 8.357 8.245 8.319 122,293 +0.01(+0.15%)
Apr 05, 2016 8.220 8.307 8.195 8.307 222,022 +0.06(+0.75%)
Apr 04, 2016 8.282 8.295 8.220 8.245 129,902 -0.04(-0.45%)
Apr 01, 2016 8.195 8.307 8.158 8.282 158,063 +0.04(+0.45%)
Mar 31, 2016 8.233 8.332 8.233 8.245 436,342 +0.00(+0.00%)
Mar 30, 2016 8.245 8.344 8.183 8.245 172,553 +0.00(+0.00%)
Mar 29, 2016 8.089 8.281 8.029 8.245 245,939 +0.14(+1.78%)
Mar 28, 2016 8.125 8.137 7.997 8.101 129,356 +0.01(+0.15%)
Mar 24, 2016 7.969 8.089 8.089 8.089 139,446 +0.10(+1.20%)
Mar 23, 2016 8.209 8.221 7.993 7.993 182,722 -0.23(-2.78%)
Mar 22, 2016 8.173 8.269 8.125 8.221 111,872 -0.01(-0.15%)
Mar 21, 2016 8.257 8.293 8.125 8.233 301,644 -0.08(-1.01%)
Mar 18, 2016 8.281 8.317 8.197 8.317 417,603 +0.10(+1.17%)
Mar 17, 2016 7.993 8.257 7.933 8.221 254,417 +0.20(+2.55%)
Mar 16, 2016 7.896 8.017 7.836 8.017 105,586 +0.12(+1.52%)
Mar 15, 2016 8.017 8.041 7.884 7.896 115,814 -0.16(-1.94%)
Mar 14, 2016 8.077 8.101 7.957 8.053 131,804 -0.02(-0.30%)
Mar 11, 2016 7.933 8.089 7.884 8.077 155,690 +0.18(+2.28%)
Mar 10, 2016 7.860 7.909 7.704 7.896 216,468 +0.04(+0.46%)
Mar 09, 2016 7.908 7.956 7.800 7.860 125,260 +0.01(+0.15%)
Mar 08, 2016 8.017 8.041 7.800 7.848 184,714 -0.19(-2.39%)
Mar 07, 2016 7.969 8.041 7.908 8.041 144,748 +0.08(+1.06%)
Mar 04, 2016 7.920 8.053 7.884 7.957 292,391 +0.01(+0.15%)
Mar 03, 2016 7.740 7.957 7.680 7.945 281,983 +0.23(+2.96%)
Mar 02, 2016 7.656 7.728 7.608 7.716 162,222 +0.05(+0.63%)
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.