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

Dynex Capital (NY: DX )

12.63 +0.09 (+0.72%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 27, 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 (%)
Jul 31, 2007 0.2707 0.2707 0.2652 0.2680 1,004,485 -0.00(-1.01%)
Jul 30, 2007 0.2724 0.2795 0.2707 0.2707 558,047 -0.00(-1.00%)
Jul 27, 2007 0.2792 0.2799 0.2690 0.2734 1,245,327 -0.01(-2.07%)
Jul 26, 2007 0.2792 0.2795 0.2788 0.2792 440,563 -0.00(-0.36%)
Jul 25, 2007 0.2792 0.2809 0.2782 0.2802 138,043 +0.00(+0.37%)
Jul 24, 2007 0.2792 0.2806 0.2792 0.2792 143,917 -0.00(-0.24%)
Jul 23, 2007 0.2792 0.2823 0.2792 0.2799 20,559 -0.00(-0.36%)
Jul 20, 2007 0.2799 0.2809 0.2795 0.2809 35,245 -0.00(-0.36%)
Jul 19, 2007 0.2812 0.2826 0.2806 0.2819 67,553 +0.00(+0.61%)
Jul 18, 2007 0.2792 0.2812 0.2785 0.2802 88,112 -0.00(-0.36%)
Jul 17, 2007 0.2809 0.2826 0.2806 0.2812 540,424 -0.00(-0.12%)
Jul 16, 2007 0.2806 0.2819 0.2806 0.2816 264,338 +0.00(+0.12%)
Jul 13, 2007 0.2812 0.2823 0.2812 0.2812 93,986 +0.00(+0.00%)
Jul 12, 2007 0.2812 0.2812 0.2812 0.2812 17,622 -0.00(-0.36%)
Jul 11, 2007 0.2823 0.2823 0.2806 0.2823 70,490 +0.00(+0.12%)
Jul 10, 2007 0.2840 0.2840 0.2809 0.2819 132,169 -0.00(-0.36%)
Jul 09, 2007 0.2840 0.2843 0.2809 0.2829 58,741 +0.00(+0.12%)
Jul 06, 2007 0.2809 0.2826 0.2792 0.2826 91,049 +0.00(+0.24%)
Jul 05, 2007 0.2812 0.2826 0.2812 0.2819 114,546 -0.00(-0.24%)
Jul 03, 2007 0.2788 0.2826 0.2788 0.2826 64,616 +0.00(+0.24%)
Jul 02, 2007 0.2823 0.2823 0.2819 0.2819 52,867 +0.00(+0.36%)
Jun 29, 2007 0.2792 0.2809 0.2788 0.2809 149,791 +0.00(+0.12%)
Jun 28, 2007 0.2795 0.2806 0.2785 0.2806 264,338 +0.00(+0.37%)
Jun 27, 2007 0.2806 0.2806 0.2785 0.2795 164,477 +0.00(+0.37%)
Jun 26, 2007 0.2795 0.2799 0.2775 0.2785 860,567 -0.00(-0.49%)
Jun 25, 2007 0.2792 0.2806 0.2778 0.2799 575,670 +0.00(+0.00%)
Jun 22, 2007 0.2795 0.2826 0.2795 0.2799 508,116 -0.00(-0.36%)
Jun 21, 2007 0.2795 0.2826 0.2792 0.2809 434,689 +0.00(+0.36%)
Jun 20, 2007 0.2806 0.2819 0.2799 0.2799 49,930 -0.00(-0.84%)
Jun 19, 2007 0.2802 0.2843 0.2799 0.2823 202,659 -0.00(-0.36%)
Jun 18, 2007 0.2843 0.2843 0.2819 0.2833 58,741 -0.00(-0.95%)
Jun 15, 2007 0.2799 0.2860 0.2799 0.2860 164,477 +0.00(+1.20%)
Jun 14, 2007 0.2843 0.2857 0.2806 0.2826 343,639 -0.00(-1.07%)
Jun 13, 2007 0.2891 0.2891 0.2846 0.2857 126,294 -0.00(-0.12%)
Jun 12, 2007 0.2850 0.2863 0.2846 0.2860 187,973 -0.00(-0.24%)
Jun 11, 2007 0.2894 0.2894 0.2867 0.2867 170,351 -0.00(-0.36%)
Jun 08, 2007 0.2870 0.2887 0.2870 0.2877 989,800 +0.00(+0.36%)
Jun 07, 2007 0.2863 0.2867 0.2863 0.2867 1,703,513 -0.00(-0.12%)
Jun 06, 2007 0.2857 0.2870 0.2826 0.2870 270,212 +0.00(+0.48%)
Jun 05, 2007 0.2843 0.2857 0.2830 0.2857 358,325 +0.00(+0.60%)
Jun 04, 2007 0.2826 0.2843 0.2819 0.2840 146,854 +0.00(+0.48%)
Jun 01, 2007 0.2806 0.2840 0.2806 0.2826 237,904 +0.00(+0.85%)
May 31, 2007 0.2768 0.2826 0.2768 0.2802 167,414 +0.00(+0.12%)
May 30, 2007 0.2836 0.2836 0.2799 0.2799 346,576 -0.00(-0.84%)
May 29, 2007 0.2802 0.2829 0.2795 0.2823 381,821 +0.00(+1.10%)
May 25, 2007 0.2761 0.2795 0.2761 0.2792 79,301 +0.00(+0.49%)
May 24, 2007 0.2809 0.2809 0.2761 0.2778 560,984 -0.00(-0.85%)
May 23, 2007 0.2802 0.2819 0.2792 0.2802 646,160 -0.00(-0.81%)
May 22, 2007 0.2806 0.2836 0.2802 0.2825 434,689 +0.00(+0.57%)
May 21, 2007 0.2792 0.2823 0.2792 0.2809 513,991 +0.00(+0.49%)
May 18, 2007 0.2788 0.2809 0.2765 0.2795 320,143 -0.00(-0.97%)
May 17, 2007 0.2809 0.2826 0.2809 0.2823 38,182 -0.00(-0.12%)
May 16, 2007 0.2853 0.2853 0.2823 0.2826 746,021 +0.00(+0.12%)
May 15, 2007 0.2819 0.2846 0.2741 0.2823 819,448 -0.00(-1.07%)
May 14, 2007 0.2823 0.2853 0.2812 0.2853 798,889 +0.00(+1.09%)
May 11, 2007 0.2792 0.2823 0.2792 0.2823 96,924 +0.00(+0.48%)
May 10, 2007 0.2806 0.2833 0.2806 0.2809 38,182 -0.00(-0.96%)
May 09, 2007 0.2826 0.2836 0.2823 0.2836 111,609 +0.00(+0.60%)
May 08, 2007 0.2833 0.2840 0.2819 0.2819 108,672 +0.00(+0.12%)
May 07, 2007 0.2809 0.2836 0.2809 0.2816 364,199 +0.00(+0.24%)
May 04, 2007 0.2809 0.2823 0.2792 0.2809 478,745 +0.00(+0.49%)
May 03, 2007 0.2778 0.2802 0.2775 0.2795 249,652 -0.00(-0.12%)
May 02, 2007 0.2823 0.2823 0.2754 0.2799 684,342 -0.00(-0.12%)
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.