DYNEX CAPITAL, Inc. (NY: DX)
7.280 USD  -0.010 (-0.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2015 7.290 7.330 7.270 7.280 179,981 -0.01(-0.14%)
Aug 03, 2015 7.370 7.390 7.250 7.290 274,774 -0.08(-1.09%)
Jul 31, 2015 7.320 7.390 7.320 7.370 367,171 +0.05(+0.68%)
Jul 30, 2015 7.340 7.390 7.310 7.320 151,066 -0.02(-0.27%)
Jul 29, 2015 7.320 7.370 7.260 7.340 162,318 +0.01(+0.14%)
Jul 28, 2015 7.320 7.396 7.290 7.330 188,755 +0.01(+0.14%)
Jul 27, 2015 7.250 7.330 7.250 7.320 225,473 +0.06(+0.83%)
Jul 24, 2015 7.390 7.420 7.250 7.260 236,603 -0.14(-1.89%)
Jul 23, 2015 7.490 7.500 7.390 7.400 195,954 -0.08(-1.07%)
Jul 22, 2015 7.500 7.540 7.480 7.480 226,924 -0.01(-0.13%)
Jul 21, 2015 7.500 7.550 7.480 7.490 322,775 +0.01(+0.13%)
Jul 20, 2015 7.500 7.540 7.470 7.480 382,892 -0.03(-0.40%)
Jul 17, 2015 7.520 7.520 7.480 7.510 263,472 -0.01(-0.13%)
Jul 16, 2015 7.510 7.560 7.510 7.520 112,977 +0.01(+0.13%)
Jul 15, 2015 7.510 7.520 7.440 7.510 363,261 +0.00(+0.00%)
Jul 14, 2015 7.520 7.560 7.492 7.510 182,040 -0.01(-0.13%)
Jul 13, 2015 7.550 7.580 7.500 7.520 224,055 -0.03(-0.40%)
Jul 10, 2015 7.480 7.560 7.480 7.550 226,830 +0.05(+0.67%)
Jul 09, 2015 7.620 7.620 7.500 7.500 223,065 -0.09(-1.19%)
Jul 08, 2015 7.600 7.650 7.560 7.590 213,678 -0.04(-0.52%)
Jul 07, 2015 7.540 7.670 7.510 7.630 342,612 +0.09(+1.19%)
Jul 06, 2015 7.470 7.570 7.470 7.540 258,119 +0.04(+0.53%)
Jul 02, 2015 7.500 7.500 7.500 0 -0.02(-0.27%)
Jul 01, 2015 7.480 7.540 7.370 7.520 531,147 -0.10(-1.31%)
Jun 30, 2015 7.640 7.700 7.620 7.620 602,536 -0.02(-0.26%)
Jun 29, 2015 7.780 7.790 7.640 7.640 446,233 -0.15(-1.93%)
Jun 26, 2015 7.800 7.800 7.710 7.790 606,387 -0.01(-0.13%)
Jun 25, 2015 7.800 7.850 7.800 7.800 181,876 -0.03(-0.38%)
Jun 24, 2015 7.880 7.880 7.820 7.830 269,391 -0.04(-0.51%)
Jun 23, 2015 7.930 7.930 7.860 7.870 165,253 -0.06(-0.76%)
Jun 22, 2015 7.930 7.970 7.900 7.930 169,038 +0.01(+0.13%)
Jun 19, 2015 7.860 7.930 7.800 7.920 668,525 +0.10(+1.28%)
Jun 18, 2015 7.730 7.840 7.720 7.820 261,731 +0.09(+1.16%)
Jun 17, 2015 7.690 7.770 7.640 7.730 464,337 -0.05(-0.64%)
Jun 16, 2015 7.800 7.800 7.740 7.780 310,448 -0.02(-0.26%)
Jun 15, 2015 7.770 7.800 7.720 7.800 215,821 +0.03(+0.39%)
Jun 12, 2015 7.780 7.790 7.740 7.770 128,161 -0.01(-0.13%)
Jun 11, 2015 7.740 7.780 7.720 7.780 127,863 +0.05(+0.65%)
Jun 10, 2015 7.690 7.750 7.660 7.730 171,841 +0.07(+0.91%)
Jun 09, 2015 7.700 7.720 7.660 7.660 219,988 -0.03(-0.39%)
Jun 08, 2015 7.690 7.730 7.620 7.690 269,288 +0.01(+0.13%)
Jun 05, 2015 7.740 7.750 7.670 7.680 291,367 -0.09(-1.16%)
Jun 04, 2015 7.760 7.780 7.750 7.770 211,475 -0.01(-0.13%)
Jun 03, 2015 7.820 7.820 7.760 7.780 197,003 -0.03(-0.38%)
Jun 02, 2015 7.810 7.850 7.790 7.810 208,554 -0.03(-0.38%)
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