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

Dynex Capital (NY: DX )

12.56 +0.17 (+1.37%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 24, 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 3.699 3.749 3.687 3.743 411,124 +0.04(+1.06%)
May 27, 2016 3.710 3.704 3.704 3.704 218,924 -0.02(-0.60%)
May 26, 2016 3.727 3.743 3.707 3.727 199,716 -0.01(-0.15%)
May 25, 2016 3.687 3.749 3.680 3.732 176,826 +0.04(+1.06%)
May 24, 2016 3.676 3.732 3.648 3.693 375,911 +0.04(+1.23%)
May 23, 2016 3.676 3.682 3.637 3.648 270,807 +0.01(+0.31%)
May 20, 2016 3.626 3.643 3.609 3.637 360,137 +0.02(+0.62%)
May 19, 2016 3.620 3.648 3.592 3.615 448,149 -0.04(-1.07%)
May 18, 2016 3.693 3.743 3.626 3.654 432,722 -0.07(-1.80%)
May 17, 2016 3.794 3.799 3.693 3.721 359,487 -0.07(-1.92%)
May 16, 2016 3.777 3.821 3.777 3.794 221,039 +0.02(+0.44%)
May 13, 2016 3.771 3.799 3.743 3.777 369,425 +0.01(+0.15%)
May 12, 2016 3.777 3.822 3.743 3.771 543,317 -0.01(-0.30%)
May 11, 2016 3.760 3.805 3.738 3.783 321,730 +0.03(+0.75%)
May 10, 2016 3.794 3.799 3.732 3.755 293,203 -0.02(-0.44%)
May 09, 2016 3.727 3.783 3.721 3.771 345,163 +0.04(+1.20%)
May 06, 2016 3.648 3.738 3.643 3.727 424,608 +0.07(+1.99%)
May 05, 2016 3.648 3.721 3.648 3.654 506,406 +0.00(+0.00%)
May 04, 2016 3.564 3.665 3.564 3.654 296,365 +0.06(+1.71%)
May 03, 2016 3.604 3.626 3.542 3.592 477,901 -0.03(-0.77%)
May 02, 2016 3.637 3.665 3.581 3.620 487,080 -0.02(-0.46%)
Apr 29, 2016 3.654 3.676 3.598 3.637 744,028 +0.01(+0.15%)
Apr 28, 2016 3.676 3.732 3.626 3.631 949,556 -0.12(-3.28%)
Apr 27, 2016 3.760 3.783 3.721 3.755 487,973 -0.08(-2.04%)
Apr 26, 2016 3.771 3.833 3.743 3.833 493,655 +0.07(+1.78%)
Apr 25, 2016 3.771 3.771 3.721 3.766 338,929 +0.02(+0.45%)
Apr 22, 2016 3.755 3.766 3.732 3.749 235,330 -0.01(-0.15%)
Apr 21, 2016 3.788 3.794 3.738 3.755 326,803 -0.03(-0.74%)
Apr 20, 2016 3.777 3.816 3.755 3.783 441,214 -0.01(-0.29%)
Apr 19, 2016 3.799 3.827 3.777 3.794 353,162 -0.01(-0.15%)
Apr 18, 2016 3.788 3.805 3.755 3.799 354,377 +0.01(+0.30%)
Apr 15, 2016 3.811 3.827 3.783 3.788 258,191 -0.03(-0.73%)
Apr 14, 2016 3.811 3.841 3.777 3.816 519,461 +0.01(+0.29%)
Apr 13, 2016 3.788 3.805 3.771 3.805 228,014 +0.02(+0.59%)
Apr 12, 2016 3.771 3.805 3.755 3.783 269,652 +0.01(+0.15%)
Apr 11, 2016 3.760 3.794 3.743 3.777 368,195 +0.04(+1.05%)
Apr 08, 2016 3.777 3.794 3.738 3.738 189,333 -0.03(-0.74%)
Apr 07, 2016 3.738 3.766 3.727 3.766 286,244 +0.01(+0.30%)
Apr 06, 2016 3.760 3.771 3.721 3.755 270,977 +0.01(+0.15%)
Apr 05, 2016 3.710 3.749 3.699 3.749 491,953 +0.03(+0.75%)
Apr 04, 2016 3.738 3.743 3.710 3.721 287,837 -0.02(-0.45%)
Apr 01, 2016 3.699 3.749 3.682 3.738 350,235 +0.02(+0.45%)
Mar 31, 2016 3.715 3.760 3.715 3.721 966,841 +0.00(+0.00%)
Mar 30, 2016 3.721 3.766 3.693 3.721 382,342 +0.24(+6.74%)
Mar 29, 2016 3.420 3.501 3.395 3.486 581,686 +0.06(+1.78%)
Mar 28, 2016 3.435 3.440 3.381 3.425 305,949 +0.01(+0.15%)
Mar 24, 2016 3.369 3.420 3.420 3.420 329,814 +0.04(+1.20%)
Mar 23, 2016 3.471 3.476 3.379 3.379 432,168 -0.10(-2.78%)
Mar 22, 2016 3.456 3.496 3.435 3.476 264,597 -0.01(-0.15%)
Mar 21, 2016 3.491 3.506 3.435 3.481 713,439 -0.04(-1.01%)
Mar 18, 2016 3.501 3.517 3.466 3.517 987,702 +0.04(+1.17%)
Mar 17, 2016 3.379 3.491 3.354 3.476 601,739 +0.09(+2.55%)
Mar 16, 2016 3.339 3.389 3.313 3.389 249,729 +0.05(+1.52%)
Mar 15, 2016 3.389 3.400 3.334 3.339 273,920 -0.07(-1.94%)
Mar 14, 2016 3.415 3.425 3.364 3.405 311,739 -0.01(-0.30%)
Mar 11, 2016 3.354 3.420 3.334 3.415 368,234 +0.08(+2.28%)
Mar 10, 2016 3.323 3.344 3.257 3.339 511,985 +0.02(+0.46%)
Mar 09, 2016 3.344 3.364 3.298 3.323 296,261 +0.01(+0.15%)
Mar 08, 2016 3.389 3.400 3.298 3.318 436,881 -0.08(-2.39%)
Mar 07, 2016 3.369 3.400 3.344 3.400 342,353 +0.04(+1.06%)
Mar 04, 2016 3.349 3.405 3.334 3.364 691,554 +0.01(+0.15%)
Mar 03, 2016 3.273 3.364 3.247 3.359 666,938 +0.10(+2.96%)
Mar 02, 2016 3.237 3.268 3.217 3.262 383,682 +0.02(+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.