Skip to main content
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: 4:10 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 (%)
Oct 31, 2005 0.2366 0.2383 0.2339 0.2383 602,103 +0.00(+0.00%)
Oct 28, 2005 0.2383 0.2400 0.2366 0.2383 2,050,090 -0.00(-1.13%)
Oct 27, 2005 0.2383 0.2411 0.2366 0.2411 32,308 +0.00(+0.43%)
Oct 26, 2005 0.2336 0.2400 0.2336 0.2400 264,338 +0.01(+2.77%)
Oct 25, 2005 0.2336 0.2349 0.2336 0.2336 505,179 +0.00(+0.00%)
Oct 24, 2005 0.2336 0.2383 0.2322 0.2336 167,414 +0.00(+0.15%)
Oct 21, 2005 0.2349 0.2349 0.2325 0.2332 176,225 -0.01(-2.14%)
Oct 20, 2005 0.2377 0.2417 0.2366 0.2383 226,156 +0.00(+0.14%)
Oct 19, 2005 0.2332 0.2380 0.2315 0.2380 466,997 +0.00(+0.58%)
Oct 18, 2005 0.2332 0.2383 0.2332 0.2366 555,110 +0.00(+0.72%)
Oct 17, 2005 0.2322 0.2349 0.2319 0.2349 358,325 +0.00(+1.02%)
Oct 14, 2005 0.2322 0.2332 0.2322 0.2325 190,910 -0.00(-0.15%)
Oct 13, 2005 0.2329 0.2329 0.2319 0.2329 164,477 -0.00(-0.15%)
Oct 12, 2005 0.2366 0.2366 0.2315 0.2332 375,947 -0.00(-0.87%)
Oct 11, 2005 0.2332 0.2359 0.2332 0.2353 44,056 +0.00(+0.15%)
Oct 10, 2005 0.2366 0.2380 0.2349 0.2349 20,559 -0.00(-1.43%)
Oct 07, 2005 0.2383 0.2394 0.2353 0.2383 111,609 +0.00(+0.00%)
Oct 06, 2005 0.2434 0.2434 0.2383 0.2383 67,553 -0.01(-2.10%)
Oct 05, 2005 0.2434 0.2434 0.2434 0.2434 0 +0.00(+0.00%)
Oct 04, 2005 0.2451 0.2465 0.2431 0.2434 76,364 -0.00(-1.24%)
Oct 03, 2005 0.2417 0.2468 0.2417 0.2465 149,791 +0.00(+1.40%)
Sep 30, 2005 0.2383 0.2431 0.2380 0.2431 378,884 +0.00(+0.56%)
Sep 29, 2005 0.2336 0.2417 0.2336 0.2417 954,554 +0.01(+3.65%)
Sep 28, 2005 0.2349 0.2349 0.2332 0.2332 88,112 -0.00(-1.44%)
Sep 27, 2005 0.2366 0.2366 0.2356 0.2366 61,678 -0.00(-1.28%)
Sep 26, 2005 0.2383 0.2397 0.2356 0.2397 270,212 +0.00(+0.00%)
Sep 23, 2005 0.2397 0.2397 0.2383 0.2397 296,646 +0.00(+0.43%)
Sep 22, 2005 0.2400 0.2400 0.2383 0.2387 167,414 -0.00(-0.99%)
Sep 21, 2005 0.2383 0.2451 0.2383 0.2411 132,169 +0.00(+1.00%)
Sep 20, 2005 0.2451 0.2455 0.2332 0.2387 1,248,264 -0.01(-3.04%)
Sep 19, 2005 0.2451 0.2462 0.2441 0.2462 52,867 -0.00(-0.14%)
Sep 16, 2005 0.2438 0.2465 0.2438 0.2465 29,370 +0.00(+0.00%)
Sep 15, 2005 0.2451 0.2465 0.2451 0.2465 258,464 -0.00(-0.14%)
Sep 14, 2005 0.2451 0.2468 0.2451 0.2468 11,748 +0.00(+0.55%)
Sep 13, 2005 0.2455 0.2462 0.2455 0.2455 35,245 -0.00(-0.41%)
Sep 12, 2005 0.2482 0.2492 0.2451 0.2465 217,344 -0.00(-0.69%)
Sep 09, 2005 0.2451 0.2485 0.2451 0.2482 26,433 +0.00(+1.25%)
Sep 08, 2005 0.2458 0.2458 0.2451 0.2451 79,301 -0.00(-0.28%)
Sep 07, 2005 0.2451 0.2472 0.2434 0.2458 149,791 +0.00(+0.00%)
Sep 06, 2005 0.2455 0.2458 0.2451 0.2458 214,407 +0.00(+0.14%)
Sep 02, 2005 0.2468 0.2472 0.2455 0.2455 38,182 -0.00(-1.23%)
Sep 01, 2005 0.2455 0.2489 0.2455 0.2485 217,344 +0.00(+0.00%)
Aug 31, 2005 0.2458 0.2485 0.2447 0.2485 167,414 +0.00(+1.11%)
Aug 30, 2005 0.2455 0.2472 0.2434 0.2458 143,917 -0.00(-0.69%)
Aug 29, 2005 0.2455 0.2475 0.2455 0.2475 229,093 -0.00(-0.41%)
Aug 26, 2005 0.2506 0.2513 0.2458 0.2485 1,389,244 -0.00(-0.68%)
Aug 25, 2005 0.2468 0.2520 0.2468 0.2502 138,043 +0.00(+1.38%)
Aug 24, 2005 0.2485 0.2485 0.2468 0.2468 234,967 -0.00(-0.96%)
Aug 23, 2005 0.2485 0.2492 0.2468 0.2492 55,804 +0.00(+0.27%)
Aug 22, 2005 0.2489 0.2489 0.2485 0.2485 287,835 -0.00(-0.27%)
Aug 19, 2005 0.2489 0.2496 0.2489 0.2492 23,496 -0.00(-0.27%)
Aug 18, 2005 0.2485 0.2502 0.2485 0.2499 108,672 -0.00(-0.41%)
Aug 17, 2005 0.2520 0.2520 0.2496 0.2509 108,672 +0.00(+0.27%)
Aug 16, 2005 0.2547 0.2554 0.2485 0.2502 155,665 -0.00(-1.21%)
Aug 15, 2005 0.2656 0.2656 0.2533 0.2533 408,255 +0.00(+0.54%)
Aug 12, 2005 0.2485 0.2520 0.2468 0.2520 146,854 +0.00(+0.68%)
Aug 11, 2005 0.2485 0.2537 0.2485 0.2502 146,854 +0.00(+0.14%)
Aug 10, 2005 0.2577 0.2577 0.2489 0.2499 276,086 -0.01(-3.67%)
Aug 09, 2005 0.2571 0.2656 0.2571 0.2594 1,163,088 +0.00(+0.79%)
Aug 08, 2005 0.2622 0.2649 0.2571 0.2574 866,442 -0.01(-2.45%)
Aug 05, 2005 0.2584 0.2656 0.2584 0.2639 1,345,188 +0.01(+3.33%)
Aug 04, 2005 0.2468 0.2554 0.2468 0.2554 384,759 +0.01(+3.45%)
Aug 03, 2005 0.2455 0.2468 0.2455 0.2468 46,993 -0.00(-1.89%)
Aug 02, 2005 0.2468 0.2516 0.2462 0.2516 149,791 +0.00(+0.54%)
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.