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

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2009 0.4523 0.4572 0.4496 0.4539 887,491 +0.00(+0.36%)
Sep 29, 2009 0.4577 0.4604 0.4496 0.4523 964,523 -0.01(-1.41%)
Sep 28, 2009 0.4642 0.4642 0.4523 0.4588 996,911 +0.03(+6.10%)
Sep 25, 2009 0.4264 0.4329 0.4264 0.4324 1,177,296 +0.00(+0.58%)
Sep 24, 2009 0.4299 0.4304 0.4225 0.4299 877,194 +0.00(+0.00%)
Sep 23, 2009 0.4294 0.4324 0.4277 0.4299 1,870,469 +0.00(+0.58%)
Sep 22, 2009 0.4205 0.4289 0.4180 0.4274 2,264,609 +0.01(+1.53%)
Sep 21, 2009 0.4185 0.4245 0.4165 0.4210 318,534 +0.00(+0.59%)
Sep 18, 2009 0.4210 0.4215 0.4170 0.4185 1,516,744 -0.00(-0.71%)
Sep 17, 2009 0.4205 0.4230 0.4170 0.4215 872,919 +0.01(+1.55%)
Sep 16, 2009 0.4160 0.4205 0.4126 0.4150 1,259,295 -0.00(-0.36%)
Sep 15, 2009 0.4136 0.4215 0.4116 0.4165 655,118 +0.00(+0.12%)
Sep 14, 2009 0.4091 0.4190 0.4086 0.4160 684,158 +0.01(+2.19%)
Sep 11, 2009 0.4096 0.4165 0.4066 0.4071 449,195 -0.00(-0.97%)
Sep 10, 2009 0.4091 0.4115 0.4066 0.4111 238,109 +0.00(+0.24%)
Sep 09, 2009 0.4101 0.4155 0.4091 0.4101 565,920 -0.00(-0.24%)
Sep 08, 2009 0.4140 0.4150 0.4096 0.4111 348,885 -0.00(-0.48%)
Sep 04, 2009 0.4086 0.4175 0.4086 0.4131 448,448 +0.00(+0.73%)
Sep 03, 2009 0.4106 0.4116 0.4066 0.4101 434,674 +0.00(+0.24%)
Sep 02, 2009 0.4155 0.4165 0.4081 0.4091 414,427 -0.00(-0.36%)
Sep 01, 2009 0.4111 0.4215 0.4066 0.4106 817,944 +0.00(+0.00%)
Aug 31, 2009 0.4136 0.4140 0.4096 0.4106 776,502 -0.00(-0.96%)
Aug 28, 2009 0.4180 0.4235 0.4121 0.4145 597,542 -0.01(-1.65%)
Aug 27, 2009 0.4175 0.4230 0.4140 0.4215 374,860 +0.00(+0.12%)
Aug 26, 2009 0.4210 0.4225 0.4165 0.4210 510,280 +0.00(+0.00%)
Aug 25, 2009 0.4210 0.4235 0.4185 0.4210 573,543 +0.00(+0.00%)
Aug 24, 2009 0.4235 0.4235 0.4170 0.4210 1,165,257 -0.00(-0.59%)
Aug 21, 2009 0.4240 0.4240 0.4205 0.4235 836,679 +0.00(+0.47%)
Aug 20, 2009 0.4170 0.4225 0.4155 0.4215 254,303 +0.00(+1.07%)
Aug 19, 2009 0.4121 0.4175 0.4086 0.4170 310,387 +0.00(+0.96%)
Aug 18, 2009 0.4131 0.4155 0.4076 0.4131 389,219 +0.00(+0.60%)
Aug 17, 2009 0.4150 0.4165 0.4076 0.4106 656,449 -0.00(-0.96%)
Aug 14, 2009 0.4230 0.4240 0.4096 0.4145 513,890 -0.01(-1.99%)
Aug 13, 2009 0.4185 0.4289 0.4179 0.4230 313,916 +0.00(+1.07%)
Aug 12, 2009 0.4126 0.4210 0.4126 0.4185 604,096 +0.01(+1.69%)
Aug 11, 2009 0.4111 0.4160 0.4066 0.4116 453,026 +0.00(+0.00%)
Aug 10, 2009 0.4126 0.4140 0.4076 0.4116 1,551,895 -0.00(-0.60%)
Aug 07, 2009 0.4344 0.4364 0.4116 0.4140 1,469,352 -0.01(-3.36%)
Aug 06, 2009 0.4398 0.4423 0.4269 0.4284 1,221,421 -0.01(-2.48%)
Aug 05, 2009 0.4388 0.4423 0.4364 0.4393 775,231 +0.00(+0.45%)
Aug 04, 2009 0.4299 0.4383 0.4294 0.4374 1,251,974 +0.01(+1.73%)
Aug 03, 2009 0.4240 0.4309 0.4200 0.4299 1,020,984 +0.01(+2.48%)
Jul 31, 2009 0.4259 0.4259 0.4160 0.4195 722,697 -0.00(-0.59%)
Jul 30, 2009 0.4185 0.4220 0.4140 0.4220 567,574 +0.01(+1.55%)
Jul 29, 2009 0.4175 0.4175 0.4116 0.4155 262,591 -0.00(-0.36%)
Jul 28, 2009 0.4150 0.4175 0.4126 0.4170 592,621 +0.00(+0.48%)
Jul 27, 2009 0.4101 0.4150 0.4036 0.4150 736,894 +0.01(+1.33%)
Jul 24, 2009 0.4106 0.4106 0.4012 0.4096 185,352 -0.00(-0.24%)
Jul 23, 2009 0.4081 0.4136 0.4081 0.4106 1,272,887 +0.00(+0.12%)
Jul 22, 2009 0.4051 0.4106 0.4041 0.4101 415,113 +0.00(+1.22%)
Jul 21, 2009 0.4111 0.4121 0.4025 0.4051 353,866 -0.00(-1.09%)
Jul 20, 2009 0.4096 0.4096 0.4051 0.4096 1,626,189 +0.00(+0.49%)
Jul 17, 2009 0.4096 0.4111 0.4041 0.4076 437,821 -0.00(-0.12%)
Jul 16, 2009 0.4071 0.4081 0.3953 0.4081 713,823 +0.00(+0.24%)
Jul 15, 2009 0.4046 0.4076 0.4021 0.4071 1,629,254 +0.01(+1.73%)
Jul 14, 2009 0.3992 0.4002 0.3942 0.4002 234,035 -0.00(-0.12%)
Jul 13, 2009 0.3922 0.4007 0.3893 0.4007 673,308 +0.00(+0.87%)
Jul 10, 2009 0.3893 0.3972 0.3878 0.3972 450,889 +0.01(+2.04%)
Jul 09, 2009 0.3912 0.3947 0.3893 0.3893 357,153 +0.00(+0.00%)
Jul 08, 2009 0.3947 0.4021 0.3878 0.3893 1,162,756 -0.00(-0.88%)
Jul 07, 2009 0.3967 0.4007 0.3917 0.3927 745,183 -0.00(-0.25%)
Jul 06, 2009 0.3888 0.4061 0.3888 0.3937 913,474 -0.02(-5.92%)
Jul 02, 2009 0.4056 0.4185 0.3977 0.4185 886,632 +0.01(+2.68%)
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.