Dynex Capital (NY: DX )

12.21 -0.18 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.5081 0.5046 0.5046 0.5046 1,619,200 -0.00(-0.68%)
Dec 30, 2009 0.5087 0.5099 0.5046 0.5081 809,825 +0.00(+0.11%)
Dec 29, 2009 0.5081 0.5104 0.5018 0.5075 1,913,995 +0.03(+7.34%)
Dec 28, 2009 0.4729 0.4750 0.4718 0.4729 3,010,100 +0.00(+0.34%)
Dec 24, 2009 0.4734 0.4745 0.4713 0.4713 808,861 +0.00(+0.00%)
Dec 23, 2009 0.4745 0.4755 0.4697 0.4713 2,387,603 -0.00(-0.23%)
Dec 22, 2009 0.4745 0.4745 0.4707 0.4723 2,107,616 -0.00(-0.11%)
Dec 21, 2009 0.4974 0.4974 0.4697 0.4729 2,482,089 +0.00(+0.23%)
Dec 18, 2009 0.4697 0.4745 0.4665 0.4718 3,556,757 +0.00(+1.03%)
Dec 17, 2009 0.4702 0.4739 0.4638 0.4670 2,072,481 -0.00(-0.45%)
Dec 16, 2009 0.4713 0.4713 0.4675 0.4691 2,483,384 +0.00(+0.57%)
Dec 15, 2009 0.4718 0.4734 0.4665 0.4665 2,709,141 -0.00(-0.79%)
Dec 14, 2009 0.4691 0.4729 0.4686 0.4702 2,724,372 +0.00(+1.03%)
Dec 11, 2009 0.4686 0.4686 0.4638 0.4654 1,751,938 +0.00(+0.11%)
Dec 10, 2009 0.4723 0.4745 0.4617 0.4649 2,496,702 +0.00(+0.00%)
Dec 09, 2009 0.4558 0.4739 0.4510 0.4649 2,618,725 +0.01(+2.47%)
Dec 08, 2009 0.4547 0.4558 0.4505 0.4537 2,373,478 -0.00(-0.58%)
Dec 07, 2009 0.4526 0.4633 0.4425 0.4563 3,125,276 +0.02(+3.51%)
Dec 04, 2009 0.4387 0.4419 0.4366 0.4409 1,234,001 +0.00(+0.85%)
Dec 03, 2009 0.4355 0.4414 0.4355 0.4371 792,879 +0.00(+0.99%)
Dec 02, 2009 0.4281 0.4366 0.4281 0.4329 468,340 +0.01(+1.50%)
Dec 01, 2009 0.4339 0.4339 0.4265 0.4265 432,849 -0.00(-0.87%)
Nov 30, 2009 0.4297 0.4302 0.4265 0.4302 425,196 +0.00(+0.25%)
Nov 27, 2009 0.4323 0.4366 0.4286 0.4291 580,534 -0.01(-2.31%)
Nov 25, 2009 0.4371 0.4425 0.4371 0.4393 1,050,506 +0.00(+0.12%)
Nov 24, 2009 0.4259 0.4393 0.4254 0.4387 1,927,441 +0.01(+3.00%)
Nov 23, 2009 0.4286 0.4318 0.4243 0.4259 890,985 +0.00(+0.25%)
Nov 20, 2009 0.4233 0.4265 0.4222 0.4249 915,765 +0.00(+0.38%)
Nov 19, 2009 0.4270 0.4270 0.4217 0.4233 778,453 -0.00(-0.63%)
Nov 18, 2009 0.4254 0.4259 0.4217 0.4259 777,159 +0.00(+0.13%)
Nov 17, 2009 0.4259 0.4259 0.4195 0.4254 1,542,632 -0.00(-0.13%)
Nov 16, 2009 0.4265 0.4281 0.4238 0.4259 1,089,524 -0.00(-0.12%)
Nov 13, 2009 0.4259 0.4265 0.4238 0.4265 782,055 +0.00(+0.63%)
Nov 12, 2009 0.4297 0.4313 0.4233 0.4238 1,155,440 -0.01(-1.24%)
Nov 11, 2009 0.4281 0.4297 0.4249 0.4291 485,054 +0.00(+0.88%)
Nov 10, 2009 0.4291 0.4329 0.4238 0.4254 859,002 -0.01(-1.84%)
Nov 09, 2009 0.4398 0.4398 0.4328 0.4334 2,948,497 +0.01(+2.65%)
Nov 06, 2009 0.4265 0.4265 0.4211 0.4222 695,710 -0.01(-1.25%)
Nov 05, 2009 0.4185 0.4291 0.4185 0.4275 832,909 +0.01(+2.82%)
Nov 04, 2009 0.4281 0.4313 0.4158 0.4158 1,121,394 -0.01(-3.11%)
Nov 03, 2009 0.4281 0.4313 0.4254 0.4291 793,216 -0.00(-0.49%)
Nov 02, 2009 0.4355 0.4355 0.4291 0.4313 603,156 -0.00(-0.25%)
Oct 30, 2009 0.4371 0.4377 0.4302 0.4323 947,373 -0.00(-0.61%)
Oct 29, 2009 0.4302 0.4366 0.4302 0.4350 622,778 +0.00(+0.99%)
Oct 28, 2009 0.4382 0.4419 0.4307 0.4307 1,210,290 -0.01(-1.46%)
Oct 27, 2009 0.4387 0.4419 0.4371 0.4371 548,645 +0.00(+0.00%)
Oct 26, 2009 0.4403 0.4430 0.4371 0.4371 472,354 -0.00(-0.24%)
Oct 23, 2009 0.4382 0.4425 0.4382 0.4382 388,260 -0.00(-0.72%)
Oct 22, 2009 0.4371 0.4425 0.4371 0.4414 303,491 +0.00(+0.85%)
Oct 21, 2009 0.4387 0.4425 0.4361 0.4377 714,225 -0.00(-0.24%)
Oct 20, 2009 0.4393 0.4419 0.4387 0.4387 447,556 -0.00(-0.36%)
Oct 19, 2009 0.4430 0.4441 0.4371 0.4403 1,004,904 +0.00(+0.49%)
Oct 16, 2009 0.4355 0.4425 0.4355 0.4382 320,768 -0.00(-0.36%)
Oct 15, 2009 0.4398 0.4398 0.4371 0.4398 458,079 -0.00(-0.72%)
Oct 14, 2009 0.4478 0.4478 0.4361 0.4430 889,109 +0.00(+0.97%)
Oct 13, 2009 0.4414 0.4430 0.4377 0.4387 606,064 -0.00(-0.96%)
Oct 12, 2009 0.4441 0.4473 0.4414 0.4430 365,113 -0.00(-0.84%)
Oct 09, 2009 0.4457 0.4478 0.4398 0.4467 356,409 +0.00(+0.12%)
Oct 08, 2009 0.4462 0.4494 0.4419 0.4462 407,807 +0.00(+0.60%)
Oct 07, 2009 0.4425 0.4446 0.4382 0.4435 453,483 +0.00(+0.24%)
Oct 06, 2009 0.4643 0.4643 0.4403 0.4425 894,042 -0.00(-0.95%)
Oct 05, 2009 0.4505 0.4510 0.4435 0.4467 730,620 -0.00(-1.06%)
Oct 02, 2009 0.4398 0.4531 0.4355 0.4515 1,100,779 +0.01(+2.05%)
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.