DYNEX CAPITAL REIT (NY: DX)
6.650 USD  +0.120 (+1.84%)
Streaming Delayed Price  /  Updated: 1:13 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 6.520 6.650 6.520 6.530 283,361 +0.00(+0.00%)
May 04, 2016 6.370 6.550 6.370 6.530 165,832 +0.11(+1.71%)
May 03, 2016 6.440 6.480 6.330 6.420 267,411 -0.05(-0.77%)
May 02, 2016 6.500 6.550 6.400 6.470 272,547 -0.03(-0.46%)
Apr 29, 2016 6.530 6.570 6.430 6.500 416,323 +0.01(+0.15%)
Apr 28, 2016 6.570 6.670 6.480 6.490 531,327 -0.22(-3.28%)
Apr 27, 2016 6.720 6.760 6.650 6.710 273,047 -0.14(-2.04%)
Apr 26, 2016 6.740 6.850 6.690 6.850 276,226 +0.12(+1.78%)
Apr 25, 2016 6.740 6.740 6.650 6.730 189,649 +0.03(+0.45%)
Apr 22, 2016 6.710 6.730 6.670 6.700 131,680 -0.01(-0.15%)
Apr 21, 2016 6.770 6.780 6.680 6.710 182,864 -0.05(-0.74%)
Apr 20, 2016 6.750 6.820 6.710 6.760 246,883 -0.02(-0.29%)
Apr 19, 2016 6.790 6.840 6.750 6.780 197,613 -0.01(-0.15%)
Apr 18, 2016 6.770 6.800 6.710 6.790 198,293 +0.02(+0.30%)
Apr 15, 2016 6.810 6.840 6.760 6.770 144,472 -0.05(-0.73%)
Apr 14, 2016 6.810 6.865 6.750 6.820 290,666 +0.02(+0.29%)
Apr 13, 2016 6.770 6.800 6.740 6.800 127,586 +0.04(+0.59%)
Apr 12, 2016 6.740 6.800 6.710 6.760 150,885 +0.01(+0.15%)
Apr 11, 2016 6.720 6.780 6.690 6.750 206,025 +0.07(+1.05%)
Apr 08, 2016 6.750 6.780 6.680 6.680 105,942 -0.05(-0.74%)
Apr 07, 2016 6.680 6.730 6.660 6.730 160,169 +0.02(+0.30%)
Apr 06, 2016 6.720 6.740 6.650 6.710 151,626 +0.01(+0.15%)
Apr 05, 2016 6.630 6.700 6.610 6.700 275,274 +0.05(+0.75%)
Apr 04, 2016 6.680 6.690 6.630 6.650 161,060 -0.03(-0.45%)
Apr 01, 2016 6.610 6.700 6.580 6.680 195,975 +0.03(+0.45%)
Mar 31, 2016 6.640 6.720 6.640 6.650 540,999 +0.00(+0.00%)
Mar 30, 2016 6.650 6.730 6.600 6.650 213,941 -0.21(-3.06%)
Mar 29, 2016 6.730 6.890 6.680 6.860 295,593 +0.12(+1.78%)
Mar 28, 2016 6.760 6.770 6.654 6.740 155,473 +0.01(+0.15%)
Mar 24, 2016 6.730 6.730 6.730 0 +0.08(+1.20%)
Mar 23, 2016 6.830 6.840 6.650 6.650 219,613 -0.19(-2.78%)
Mar 22, 2016 6.800 6.880 6.760 6.840 134,459 -0.01(-0.15%)
Mar 21, 2016 6.870 6.900 6.760 6.850 362,545 -0.07(-1.01%)
Mar 18, 2016 6.890 6.920 6.820 6.920 501,916 +0.08(+1.17%)
Mar 17, 2016 6.650 6.870 6.600 6.840 305,783 +0.17(+2.55%)
Mar 16, 2016 6.570 6.670 6.520 6.670 126,904 +0.10(+1.52%)
Mar 15, 2016 6.670 6.690 6.560 6.570 139,197 -0.13(-1.94%)
Mar 14, 2016 6.720 6.740 6.620 6.700 158,415 -0.02(-0.30%)
Mar 11, 2016 6.600 6.730 6.560 6.720 187,124 +0.15(+2.28%)
Mar 10, 2016 6.540 6.581 6.410 6.570 260,173 +0.03(+0.46%)
Mar 09, 2016 6.580 6.620 6.490 6.540 150,550 +0.01(+0.15%)
Mar 08, 2016 6.670 6.690 6.490 6.530 222,008 -0.16(-2.39%)
Mar 07, 2016 6.630 6.690 6.580 6.690 173,972 +0.07(+1.06%)
Mar 04, 2016 6.590 6.700 6.560 6.620 351,424 +0.01(+0.15%)
Mar 03, 2016 6.440 6.620 6.390 6.610 338,915 +0.19(+2.96%)
Mar 02, 2016 6.370 6.430 6.330 6.420 194,974 +0.04(+0.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here