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: 4:10 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 29, 2020 8.753 8.760 8.534 8.560 436,269 -0.19(-2.21%)
May 28, 2020 9.079 9.079 8.727 8.753 450,437 -0.23(-2.59%)
May 27, 2020 9.079 9.113 8.653 8.986 559,969 +0.09(+0.97%)
May 26, 2020 8.946 8.958 8.793 8.900 829,996 +0.26(+3.00%)
May 22, 2020 8.620 8.733 8.400 8.640 357,849 +0.09(+1.01%)
May 21, 2020 8.853 8.853 8.479 8.554 576,538 -0.26(-2.95%)
May 20, 2020 8.760 8.932 8.708 8.813 807,680 +0.22(+2.61%)
May 19, 2020 8.543 8.787 8.392 8.589 631,678 +0.06(+0.69%)
May 18, 2020 8.668 8.747 8.254 8.530 952,349 +0.31(+3.76%)
May 15, 2020 8.122 8.306 7.951 8.221 488,158 +0.10(+1.22%)
May 14, 2020 7.701 8.122 7.319 8.122 801,844 +0.30(+3.87%)
May 13, 2020 8.194 8.194 7.569 7.819 909,596 -0.36(-4.35%)
May 12, 2020 8.438 8.471 8.148 8.175 596,963 -0.20(-2.36%)
May 11, 2020 8.721 8.757 8.260 8.372 576,718 -0.40(-4.58%)
May 08, 2020 8.853 8.902 8.635 8.774 386,516 +0.08(+0.91%)
May 07, 2020 8.504 8.892 8.491 8.695 492,683 +0.16(+1.93%)
May 06, 2020 8.978 9.313 8.458 8.530 710,618 -0.45(-4.99%)
May 05, 2020 9.142 9.432 8.968 8.978 441,953 +0.06(+0.66%)
May 04, 2020 8.899 9.083 8.767 8.918 590,795 -0.16(-1.81%)
May 01, 2020 9.346 9.346 8.918 9.083 610,464 -0.34(-3.56%)
Apr 30, 2020 9.550 9.741 9.287 9.419 654,374 -0.31(-3.18%)
Apr 29, 2020 9.735 9.991 9.412 9.728 908,144 +0.40(+4.30%)
Apr 28, 2020 9.136 9.511 8.905 9.327 702,391 +0.40(+4.50%)
Apr 27, 2020 8.728 9.122 8.603 8.925 405,097 +0.20(+2.26%)
Apr 24, 2020 8.813 8.826 8.510 8.728 653,765 -0.13(-1.41%)
Apr 23, 2020 8.905 9.182 8.820 8.853 370,137 -0.07(-0.81%)
Apr 22, 2020 9.215 9.215 8.728 8.925 447,945 -0.12(-1.31%)
Apr 21, 2020 8.721 9.096 8.589 9.043 578,361 +0.10(+1.10%)
Apr 20, 2020 8.847 9.342 8.802 8.945 891,708 -0.20(-2.21%)
Apr 17, 2020 9.016 9.231 8.066 9.147 1,095,235 +0.61(+7.09%)
Apr 16, 2020 8.710 8.912 8.372 8.541 749,566 -0.05(-0.61%)
Apr 15, 2020 8.912 9.000 8.486 8.593 1,570,260 -0.44(-4.90%)
Apr 14, 2020 9.440 9.648 8.567 9.036 877,139 -0.05(-0.50%)
Apr 13, 2020 9.212 9.238 8.463 9.081 712,144 -0.03(-0.36%)
Apr 09, 2020 8.925 9.928 8.611 9.114 1,521,194 +0.67(+7.94%)
Apr 08, 2020 7.916 8.522 7.812 8.443 1,882,628 +1.25(+17.38%)
Apr 07, 2020 7.239 7.903 7.083 7.194 1,550,991 +0.51(+7.70%)
Apr 06, 2020 6.517 7.317 6.373 6.679 951,784 +0.68(+11.28%)
Apr 03, 2020 6.373 6.373 5.592 6.002 1,115,972 -0.47(-7.24%)
Apr 02, 2020 6.080 6.510 6.073 6.471 772,369 +0.42(+6.88%)
Apr 01, 2020 6.328 6.510 5.703 6.054 807,077 -0.74(-10.92%)
Mar 31, 2020 6.972 7.285 6.757 6.796 808,361 -0.23(-3.33%)
Mar 30, 2020 7.714 7.766 6.836 7.031 598,574 -0.76(-9.70%)
Mar 27, 2020 8.300 8.561 7.571 7.786 863,745 -0.80(-9.33%)
Mar 26, 2020 6.764 9.837 6.764 8.587 2,269,968 +2.21(+34.73%)
Mar 25, 2020 5.670 7.428 5.612 6.373 1,574,223 +0.81(+14.64%)
Mar 24, 2020 7.291 7.343 5.553 5.560 1,438,457 -1.52(-21.44%)
Mar 23, 2020 7.877 8.110 6.601 7.076 813,541 -0.63(-8.19%)
Mar 20, 2020 7.207 8.404 7.194 7.708 1,376,955 +0.59(+8.33%)
Mar 19, 2020 6.229 8.246 5.882 7.115 1,585,371 +0.90(+14.46%)
Mar 18, 2020 7.404 7.404 4.521 6.216 1,646,432 -1.51(-19.53%)
Mar 17, 2020 7.783 7.867 6.936 7.726 1,456,061 +0.03(+0.33%)
Mar 16, 2020 7.359 9.036 7.237 7.700 1,937,487 -0.09(-1.15%)
Mar 13, 2020 8.426 8.639 7.507 7.790 941,468 -0.16(-2.02%)
Mar 12, 2020 8.939 9.183 7.893 7.950 1,480,769 -1.64(-17.14%)
Mar 11, 2020 9.909 10.01 9.479 9.594 772,064 -0.57(-5.62%)
Mar 10, 2020 10.28 10.44 9.781 10.17 619,118 +0.16(+1.60%)
Mar 09, 2020 10.51 10.61 8.991 10.01 970,318 -1.27(-11.22%)
Mar 06, 2020 11.51 11.53 10.94 11.27 872,952 -0.50(-4.26%)
Mar 05, 2020 11.69 11.85 11.57 11.77 557,903 -0.14(-1.19%)
Mar 04, 2020 11.87 12.05 11.60 11.91 610,476 +0.15(+1.26%)
Mar 03, 2020 11.61 11.96 11.51 11.76 852,819 +0.18(+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.