Dynex Capital (NY: DX )

13.02 +0.20 (+1.56%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 0.2288 0.2315 0.2288 0.2315 317,205 +0.00(+0.30%)
Sep 28, 2006 0.2315 0.2319 0.2298 0.2308 232,030 -0.00(-0.29%)
Sep 27, 2006 0.2315 0.2332 0.2298 0.2315 176,225 +0.00(+0.59%)
Sep 26, 2006 0.2322 0.2336 0.2291 0.2302 120,420 -0.00(-1.46%)
Sep 25, 2006 0.2332 0.2356 0.2325 0.2336 70,490 -0.00(-0.87%)
Sep 22, 2006 0.2339 0.2363 0.2336 0.2356 123,357 -0.00(-0.43%)
Sep 21, 2006 0.2366 0.2377 0.2353 0.2366 29,370 -0.00(-0.29%)
Sep 20, 2006 0.2349 0.2383 0.2349 0.2373 190,910 +0.00(+0.14%)
Sep 19, 2006 0.2434 0.2434 0.2366 0.2370 373,010 -0.01(-3.47%)
Sep 18, 2006 0.2513 0.2513 0.2455 0.2455 243,778 -0.01(-2.04%)
Sep 15, 2006 0.2516 0.2543 0.2506 0.2506 211,470 -0.00(-0.81%)
Sep 14, 2006 0.2520 0.2540 0.2513 0.2526 135,106 -0.00(-0.40%)
Sep 13, 2006 0.2526 0.2550 0.2516 0.2537 925,183 +0.00(+0.54%)
Sep 12, 2006 0.2533 0.2533 0.2516 0.2523 311,331 +0.00(+0.13%)
Sep 11, 2006 0.2520 0.2533 0.2506 0.2520 220,281 -0.00(-0.67%)
Sep 08, 2006 0.2520 0.2537 0.2520 0.2537 299,583 +0.00(+0.54%)
Sep 07, 2006 0.2530 0.2533 0.2523 0.2523 38,182 -0.00(-0.27%)
Sep 06, 2006 0.2520 0.2533 0.2502 0.2530 293,709 -0.00(-0.14%)
Sep 05, 2006 0.2499 0.2533 0.2499 0.2533 158,602 +0.00(+1.22%)
Sep 01, 2006 0.2482 0.2520 0.2482 0.2502 461,123 -0.00(-1.21%)
Aug 31, 2006 0.2533 0.2537 0.2523 0.2533 349,513 +0.00(+0.54%)
Aug 30, 2006 0.2485 0.2537 0.2485 0.2520 508,116 +0.00(+0.82%)
Aug 29, 2006 0.2485 0.2502 0.2485 0.2499 129,232 -0.00(-0.14%)
Aug 28, 2006 0.2434 0.2502 0.2417 0.2502 1,732,884 +0.01(+2.80%)
Aug 25, 2006 0.2366 0.2441 0.2366 0.2434 746,021 +0.01(+2.29%)
Aug 24, 2006 0.2329 0.2380 0.2329 0.2380 146,854 +0.00(+1.30%)
Aug 23, 2006 0.2356 0.2383 0.2319 0.2349 302,520 -0.00(-1.29%)
Aug 22, 2006 0.2346 0.2383 0.2336 0.2380 326,017 +0.00(+1.45%)
Aug 21, 2006 0.2363 0.2363 0.2332 0.2346 102,798 -0.00(-0.72%)
Aug 18, 2006 0.2366 0.2366 0.2325 0.2363 93,986 +0.00(+0.00%)
Aug 17, 2006 0.2315 0.2363 0.2288 0.2363 246,715 +0.00(+2.06%)
Aug 16, 2006 0.2312 0.2315 0.2291 0.2315 267,275 +0.00(+0.00%)
Aug 15, 2006 0.2322 0.2322 0.2288 0.2315 70,490 +0.00(+0.74%)
Aug 14, 2006 0.2281 0.2315 0.2281 0.2298 161,540 +0.00(+0.45%)
Aug 11, 2006 0.2298 0.2322 0.2281 0.2288 276,086 -0.00(-1.03%)
Aug 10, 2006 0.2264 0.2315 0.2247 0.2312 857,630 +0.00(+1.49%)
Aug 09, 2006 0.2298 0.2298 0.2264 0.2278 337,765 +0.00(+0.15%)
Aug 08, 2006 0.2247 0.2274 0.2247 0.2274 67,553 +0.00(+1.21%)
Aug 07, 2006 0.2281 0.2281 0.2247 0.2247 173,288 -0.00(-1.49%)
Aug 04, 2006 0.2288 0.2291 0.2281 0.2281 46,993 -0.00(-0.74%)
Aug 03, 2006 0.2315 0.2315 0.2298 0.2298 32,308 -0.00(-0.74%)
Aug 02, 2006 0.2288 0.2339 0.2288 0.2315 55,804 +0.00(+1.19%)
Aug 01, 2006 0.2288 0.2288 0.2288 0.2288 8,811 -0.00(-0.89%)
Jul 31, 2006 0.2288 0.2308 0.2288 0.2308 96,924 +0.00(+0.00%)
Jul 28, 2006 0.2315 0.2315 0.2288 0.2308 716,650 +0.00(+0.74%)
Jul 27, 2006 0.2291 0.2295 0.2288 0.2291 7,345,667 +0.00(+0.15%)
Jul 26, 2006 0.2291 0.2291 0.2281 0.2288 8,955,193 -0.00(-0.74%)
Jul 25, 2006 0.2298 0.2305 0.2298 0.2305 64,616 +0.00(+0.15%)
Jul 24, 2006 0.2291 0.2302 0.2288 0.2302 102,798 +0.00(+0.15%)
Jul 21, 2006 0.2298 0.2298 0.2288 0.2298 190,910 +0.00(+0.00%)
Jul 20, 2006 0.2288 0.2298 0.2288 0.2298 17,622 +0.00(+0.45%)
Jul 19, 2006 0.2288 0.2295 0.2288 0.2288 67,553 +0.00(+0.00%)
Jul 18, 2006 0.2291 0.2291 0.2288 0.2288 73,427 +0.00(+0.00%)
Jul 17, 2006 0.2288 0.2288 0.2288 0.2288 155,665 +0.00(+0.00%)
Jul 14, 2006 0.2288 0.2288 0.2288 0.2288 390,633 -0.00(-0.15%)
Jul 13, 2006 0.2288 0.2298 0.2288 0.2291 907,561 -0.00(-1.32%)
Jul 12, 2006 0.2291 0.2339 0.2291 0.2322 76,364 +0.00(+0.89%)
Jul 11, 2006 0.2305 0.2305 0.2298 0.2302 114,546 -0.00(-1.60%)
Jul 10, 2006 0.2302 0.2349 0.2302 0.2339 161,540 +0.00(+0.00%)
Jul 07, 2006 0.2298 0.2339 0.2298 0.2339 11,748 +0.00(+1.78%)
Jul 06, 2006 0.2322 0.2332 0.2298 0.2298 540,424 -0.00(-0.88%)
Jul 05, 2006 0.2291 0.2329 0.2288 0.2319 214,407 +0.00(+0.89%)
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.