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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2020 8.291 8.297 8.083 8.108 460,600 -0.18(-2.21%)
May 28, 2020 8.600 8.600 8.266 8.291 475,559 -0.22(-2.59%)
May 27, 2020 8.600 8.631 8.196 8.511 591,199 +0.08(+0.97%)
May 26, 2020 8.474 8.485 8.329 8.430 876,286 +0.25(+3.00%)
May 22, 2020 8.165 8.272 7.957 8.184 377,806 +0.08(+1.01%)
May 21, 2020 8.385 8.385 8.031 8.102 608,692 -0.25(-2.95%)
May 20, 2020 8.298 8.460 8.248 8.348 852,725 +0.21(+2.61%)
May 19, 2020 8.092 8.323 7.949 8.136 666,908 +0.06(+0.69%)
May 18, 2020 8.210 8.285 7.818 8.079 1,005,462 +0.29(+3.76%)
May 15, 2020 7.693 7.868 7.531 7.787 515,384 +0.09(+1.22%)
May 14, 2020 7.294 7.693 6.932 7.693 846,564 +0.29(+3.87%)
May 13, 2020 7.762 7.762 7.169 7.406 960,326 -0.34(-4.35%)
May 12, 2020 7.992 8.023 7.718 7.743 630,257 -0.19(-2.36%)
May 11, 2020 8.260 8.295 7.824 7.930 608,883 -0.38(-4.58%)
May 08, 2020 8.385 8.432 8.179 8.310 408,072 +0.07(+0.91%)
May 07, 2020 8.055 8.422 8.042 8.235 520,161 +0.16(+1.93%)
May 06, 2020 8.503 8.821 8.011 8.079 750,250 -0.42(-4.99%)
May 05, 2020 8.659 8.934 8.494 8.503 466,601 +0.06(+0.66%)
May 04, 2020 8.429 8.603 8.304 8.447 623,744 -0.16(-1.81%)
May 01, 2020 8.853 8.853 8.447 8.603 644,511 -0.32(-3.56%)
Apr 30, 2020 9.046 9.227 8.796 8.921 690,869 -0.29(-3.18%)
Apr 29, 2020 9.220 9.463 8.915 9.214 958,792 +0.38(+4.30%)
Apr 28, 2020 8.653 9.008 8.435 8.834 741,564 +0.38(+4.50%)
Apr 27, 2020 8.267 8.641 8.148 8.454 427,690 +0.19(+2.26%)
Apr 24, 2020 8.348 8.360 8.061 8.267 690,226 -0.12(-1.41%)
Apr 23, 2020 8.435 8.697 8.354 8.385 390,780 -0.07(-0.81%)
Apr 22, 2020 8.728 8.728 8.267 8.454 472,927 -0.11(-1.31%)
Apr 21, 2020 8.260 8.616 8.136 8.566 610,617 +0.09(+1.10%)
Apr 20, 2020 8.380 8.848 8.337 8.472 941,440 -0.19(-2.21%)
Apr 17, 2020 8.540 8.744 7.640 8.663 1,156,317 +0.57(+7.09%)
Apr 16, 2020 8.250 8.441 7.930 8.090 791,370 -0.05(-0.61%)
Apr 15, 2020 8.441 8.524 8.038 8.139 1,657,835 -0.42(-4.90%)
Apr 14, 2020 8.941 9.138 8.115 8.559 926,058 -0.04(-0.50%)
Apr 13, 2020 8.725 8.750 8.016 8.602 751,861 -0.03(-0.36%)
Apr 09, 2020 8.454 9.403 8.156 8.633 1,606,033 +0.64(+7.94%)
Apr 08, 2020 7.498 8.071 7.399 7.997 1,987,624 +1.18(+17.38%)
Apr 07, 2020 6.857 7.486 6.709 6.814 1,637,492 +0.49(+7.70%)
Apr 06, 2020 6.172 6.931 6.037 6.326 1,004,866 +0.64(+11.28%)
Apr 03, 2020 6.037 6.037 5.297 5.685 1,178,211 -0.44(-7.24%)
Apr 02, 2020 5.759 6.166 5.753 6.129 815,445 +0.39(+6.88%)
Apr 01, 2020 5.993 6.166 5.402 5.734 852,089 -0.70(-10.92%)
Mar 31, 2020 6.604 6.900 6.400 6.437 853,445 -0.22(-3.33%)
Mar 30, 2020 7.307 7.356 6.474 6.659 631,957 -0.72(-9.70%)
Mar 27, 2020 7.862 8.108 7.171 7.375 911,918 -0.76(-9.33%)
Mar 26, 2020 6.407 9.317 6.407 8.133 2,396,567 +2.10(+34.73%)
Mar 25, 2020 5.371 7.036 5.315 6.037 1,662,019 +0.77(+14.64%)
Mar 24, 2020 6.906 6.955 5.260 5.266 1,518,681 -1.44(-21.44%)
Mar 23, 2020 7.461 7.682 6.252 6.703 858,913 -0.60(-8.19%)
Mar 20, 2020 6.826 7.960 6.814 7.301 1,453,749 +0.56(+8.33%)
Mar 19, 2020 5.900 7.810 5.572 6.740 1,673,789 +0.85(+14.46%)
Mar 18, 2020 7.013 7.013 4.282 5.888 1,738,256 -1.43(-19.53%)
Mar 17, 2020 7.372 7.451 6.569 7.317 1,537,268 +0.02(+0.33%)
Mar 16, 2020 6.971 8.558 6.855 7.293 2,045,543 -0.09(-1.15%)
Mar 13, 2020 7.980 8.183 7.111 7.378 993,975 -0.15(-2.02%)
Mar 12, 2020 8.467 8.698 7.476 7.530 1,563,354 -1.56(-17.14%)
Mar 11, 2020 9.386 9.477 8.978 9.087 815,123 -0.54(-5.62%)
Mar 10, 2020 9.732 9.884 9.264 9.629 653,648 +0.15(+1.60%)
Mar 09, 2020 9.951 10.05 8.516 9.477 1,024,433 -1.20(-11.22%)
Mar 06, 2020 10.90 10.92 10.36 10.68 921,638 -0.47(-4.26%)
Mar 05, 2020 11.08 11.23 10.96 11.15 589,018 -0.13(-1.19%)
Mar 04, 2020 11.24 11.41 10.99 11.28 644,523 +0.14(+1.26%)
Mar 03, 2020 11.00 11.33 10.91 11.14 900,382 +0.17(+1.55%)
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.