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

Dynex Capital (NY: DX )

12.39 -0.36 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 08, 2023 9.245 9.337 9.135 9.278 793,954 +0.08(+0.91%)
May 05, 2023 9.127 9.245 9.068 9.194 936,795 +0.19(+2.15%)
May 04, 2023 9.102 9.110 8.908 9.001 1,161,576 -0.17(-1.83%)
May 03, 2023 9.169 9.388 9.119 9.169 1,306,687 +0.05(+0.55%)
May 02, 2023 9.623 9.632 9.011 9.119 2,258,459 -0.52(-5.41%)
May 01, 2023 9.951 9.960 9.632 9.640 1,346,758 -0.34(-3.37%)
Apr 28, 2023 9.909 10.09 9.909 9.977 831,938 +0.05(+0.51%)
Apr 27, 2023 9.842 9.960 9.792 9.926 1,166,640 +0.15(+1.55%)
Apr 26, 2023 9.792 9.968 9.703 9.775 1,505,475 -0.05(-0.51%)
Apr 25, 2023 9.783 9.935 9.745 9.825 1,786,099 -0.06(-0.60%)
Apr 24, 2023 9.682 9.935 9.455 9.884 2,191,263 -0.04(-0.42%)
Apr 21, 2023 9.926 9.943 9.741 9.926 1,306,573 +0.00(+0.00%)
Apr 20, 2023 9.893 9.943 9.834 9.926 1,137,593 +0.00(+0.00%)
Apr 19, 2023 9.843 10.01 9.818 9.926 1,790,086 +0.02(+0.17%)
Apr 18, 2023 9.993 10.00 9.851 9.910 1,264,692 -0.10(-1.00%)
Apr 17, 2023 9.959 10.07 9.864 10.01 1,393,712 +0.07(+0.67%)
Apr 14, 2023 10.06 10.08 9.835 9.943 1,108,380 -0.08(-0.83%)
Apr 13, 2023 10.07 10.07 9.901 10.03 852,351 +0.02(+0.25%)
Apr 12, 2023 10.11 10.11 9.959 10.00 822,443 +0.03(+0.33%)
Apr 11, 2023 9.984 10.06 9.868 9.968 790,636 +0.05(+0.50%)
Apr 10, 2023 10.15 10.19 9.660 9.918 1,176,042 -0.26(-2.53%)
Apr 06, 2023 10.26 10.29 10.14 10.18 558,420 -0.05(-0.49%)
Apr 05, 2023 10.07 10.33 10.03 10.23 746,190 +0.12(+1.15%)
Apr 04, 2023 10.11 10.13 9.968 10.11 702,407 +0.06(+0.58%)
Apr 03, 2023 10.03 10.15 9.926 10.05 833,682 -0.03(-0.33%)
Mar 31, 2023 9.918 10.10 9.855 10.08 924,959 +0.21(+2.11%)
Mar 30, 2023 9.951 9.984 9.826 9.876 1,640,972 +0.00(+0.00%)
Mar 29, 2023 9.876 9.926 9.822 9.876 856,067 +0.10(+1.02%)
Mar 28, 2023 9.793 9.893 9.751 9.776 953,921 -0.04(-0.42%)
Mar 27, 2023 9.885 9.926 9.756 9.818 901,373 +0.04(+0.43%)
Mar 24, 2023 9.435 9.789 9.369 9.776 933,095 +0.29(+3.07%)
Mar 23, 2023 9.693 9.885 9.448 9.485 1,272,545 -0.12(-1.30%)
Mar 22, 2023 9.727 9.876 9.602 9.610 1,093,305 -0.17(-1.70%)
Mar 21, 2023 9.768 9.893 9.743 9.776 1,112,686 +0.15(+1.56%)
Mar 20, 2023 9.618 9.772 9.577 9.627 1,490,999 +0.02(+0.17%)
Mar 17, 2023 9.865 9.914 9.503 9.610 3,504,613 -0.29(-2.91%)
Mar 16, 2023 9.668 9.968 9.561 9.898 2,055,647 +0.25(+2.56%)
Mar 15, 2023 9.923 9.939 9.569 9.651 2,218,588 -0.42(-4.17%)
Mar 14, 2023 10.01 10.32 9.947 10.07 1,417,641 +0.22(+2.26%)
Mar 13, 2023 9.733 9.906 9.413 9.849 2,245,531 +0.00(+0.00%)
Mar 10, 2023 10.28 10.29 9.775 9.849 1,385,661 -0.46(-4.47%)
Mar 09, 2023 10.70 10.77 10.30 10.31 1,244,611 -0.42(-3.91%)
Mar 08, 2023 10.75 10.75 10.58 10.73 1,013,488 +0.03(+0.31%)
Mar 07, 2023 10.81 10.86 10.67 10.70 1,143,550 -0.11(-0.99%)
Mar 06, 2023 10.87 10.89 10.76 10.80 1,124,184 +0.04(+0.38%)
Mar 03, 2023 10.70 10.79 10.57 10.76 1,108,174 +0.16(+1.47%)
Mar 02, 2023 10.57 10.61 10.42 10.61 1,208,359 -0.02(-0.23%)
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.