Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

12.82 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 29, 2006 0.2288 0.2315 0.2288 0.2315 317,239 +0.00(+0.30%)
Sep 28, 2006 0.2315 0.2318 0.2298 0.2308 232,055 -0.00(-0.29%)
Sep 27, 2006 0.2315 0.2332 0.2298 0.2315 176,244 +0.00(+0.59%)
Sep 26, 2006 0.2322 0.2335 0.2291 0.2301 120,433 -0.00(-1.46%)
Sep 25, 2006 0.2332 0.2356 0.2325 0.2335 70,497 -0.00(-0.87%)
Sep 22, 2006 0.2339 0.2363 0.2335 0.2356 123,371 -0.00(-0.43%)
Sep 21, 2006 0.2366 0.2376 0.2352 0.2366 29,374 -0.00(-0.29%)
Sep 20, 2006 0.2349 0.2383 0.2349 0.2373 190,931 +0.00(+0.14%)
Sep 19, 2006 0.2434 0.2434 0.2366 0.2369 373,050 -0.01(-3.47%)
Sep 18, 2006 0.2512 0.2512 0.2455 0.2455 243,804 -0.01(-2.04%)
Sep 15, 2006 0.2516 0.2543 0.2506 0.2506 211,493 -0.00(-0.81%)
Sep 14, 2006 0.2519 0.2540 0.2512 0.2526 135,120 -0.00(-0.40%)
Sep 13, 2006 0.2526 0.2550 0.2516 0.2536 925,282 +0.00(+0.54%)
Sep 12, 2006 0.2533 0.2533 0.2516 0.2523 311,365 +0.00(+0.13%)
Sep 11, 2006 0.2519 0.2533 0.2506 0.2519 220,305 -0.00(-0.67%)
Sep 08, 2006 0.2519 0.2536 0.2519 0.2536 299,615 +0.00(+0.54%)
Sep 07, 2006 0.2529 0.2533 0.2523 0.2523 38,186 -0.00(-0.27%)
Sep 06, 2006 0.2519 0.2533 0.2502 0.2529 293,740 -0.00(-0.14%)
Sep 05, 2006 0.2499 0.2533 0.2499 0.2533 158,619 +0.00(+1.22%)
Sep 01, 2006 0.2482 0.2519 0.2482 0.2502 461,172 -0.00(-1.21%)
Aug 31, 2006 0.2533 0.2536 0.2523 0.2533 349,551 +0.00(+0.54%)
Aug 30, 2006 0.2485 0.2536 0.2485 0.2519 508,171 +0.00(+0.82%)
Aug 29, 2006 0.2485 0.2502 0.2485 0.2499 129,245 -0.00(-0.14%)
Aug 28, 2006 0.2434 0.2502 0.2417 0.2502 1,733,069 +0.01(+2.80%)
Aug 25, 2006 0.2366 0.2441 0.2366 0.2434 746,101 +0.01(+2.29%)
Aug 24, 2006 0.2329 0.2380 0.2329 0.2380 146,870 +0.00(+1.30%)
Aug 23, 2006 0.2356 0.2383 0.2318 0.2349 302,552 -0.00(-1.29%)
Aug 22, 2006 0.2346 0.2383 0.2335 0.2380 326,052 +0.00(+1.45%)
Aug 21, 2006 0.2363 0.2363 0.2332 0.2346 102,809 -0.00(-0.72%)
Aug 18, 2006 0.2366 0.2366 0.2325 0.2363 93,997 +0.00(+0.00%)
Aug 17, 2006 0.2315 0.2363 0.2288 0.2363 246,742 +0.00(+2.06%)
Aug 16, 2006 0.2312 0.2315 0.2291 0.2315 267,303 +0.00(+0.00%)
Aug 15, 2006 0.2322 0.2322 0.2288 0.2315 70,497 +0.00(+0.74%)
Aug 14, 2006 0.2281 0.2315 0.2281 0.2298 161,557 +0.00(+0.45%)
Aug 11, 2006 0.2298 0.2322 0.2281 0.2288 276,116 -0.00(-1.03%)
Aug 10, 2006 0.2264 0.2315 0.2247 0.2312 857,722 +0.00(+1.49%)
Aug 09, 2006 0.2298 0.2298 0.2264 0.2278 337,801 +0.00(+0.15%)
Aug 08, 2006 0.2247 0.2274 0.2247 0.2274 67,560 +0.00(+1.21%)
Aug 07, 2006 0.2281 0.2281 0.2247 0.2247 173,306 -0.00(-1.49%)
Aug 04, 2006 0.2288 0.2291 0.2281 0.2281 46,998 -0.00(-0.74%)
Aug 03, 2006 0.2315 0.2315 0.2298 0.2298 32,311 -0.00(-0.74%)
Aug 02, 2006 0.2288 0.2339 0.2288 0.2315 55,810 +0.00(+1.19%)
Aug 01, 2006 0.2288 0.2288 0.2288 0.2288 8,812 -0.00(-0.89%)
Jul 31, 2006 0.2288 0.2308 0.2288 0.2308 96,934 +0.00(+0.00%)
Jul 28, 2006 0.2315 0.2315 0.2288 0.2308 716,727 +0.00(+0.74%)
Jul 27, 2006 0.2291 0.2295 0.2288 0.2291 7,346,453 +0.00(+0.15%)
Jul 26, 2006 0.2291 0.2291 0.2281 0.2288 8,956,152 -0.00(-0.74%)
Jul 25, 2006 0.2298 0.2305 0.2298 0.2305 64,622 +0.00(+0.15%)
Jul 24, 2006 0.2291 0.2301 0.2288 0.2301 102,809 +0.00(+0.15%)
Jul 21, 2006 0.2298 0.2298 0.2288 0.2298 190,931 +0.00(+0.00%)
Jul 20, 2006 0.2288 0.2298 0.2288 0.2298 17,624 +0.00(+0.45%)
Jul 19, 2006 0.2288 0.2295 0.2288 0.2288 67,560 +0.00(+0.00%)
Jul 18, 2006 0.2291 0.2291 0.2288 0.2288 73,435 +0.00(+0.00%)
Jul 17, 2006 0.2288 0.2288 0.2288 0.2288 155,682 +0.00(+0.00%)
Jul 14, 2006 0.2288 0.2288 0.2288 0.2288 390,675 -0.00(-0.15%)
Jul 13, 2006 0.2288 0.2298 0.2288 0.2291 907,658 -0.00(-1.32%)
Jul 12, 2006 0.2291 0.2339 0.2291 0.2322 76,372 +0.00(+0.89%)
Jul 11, 2006 0.2305 0.2305 0.2298 0.2301 114,558 -0.00(-1.60%)
Jul 10, 2006 0.2301 0.2349 0.2301 0.2339 161,557 +0.00(+0.00%)
Jul 07, 2006 0.2298 0.2339 0.2298 0.2339 11,749 +0.00(+1.78%)
Jul 06, 2006 0.2322 0.2332 0.2298 0.2298 540,482 -0.00(-0.88%)
Jul 05, 2006 0.2291 0.2329 0.2288 0.2318 214,430 +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.