DYNEX CAPITAL, Inc. (NY: DX)
7.640 USD  -0.150 (-1.93%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 7.790 7.850 7.790 7.840 228,022 +0.07(+0.90%)
May 29, 2015 7.750 7.790 7.730 7.770 246,839 +0.02(+0.26%)
May 28, 2015 7.770 7.776 7.750 7.750 107,684 -0.02(-0.26%)
May 27, 2015 7.700 7.780 7.700 7.770 117,399 +0.05(+0.65%)
May 26, 2015 7.650 7.740 7.650 7.720 349,145 +0.04(+0.52%)
May 22, 2015 7.680 7.680 7.680 0 -0.04(-0.52%)
May 21, 2015 7.750 7.790 7.710 7.720 152,065 -0.02(-0.26%)
May 20, 2015 7.770 7.800 7.720 7.740 177,451 -0.01(-0.13%)
May 19, 2015 7.750 7.780 7.740 7.750 175,127 -0.01(-0.13%)
May 18, 2015 7.720 7.790 7.700 7.760 253,990 -0.01(-0.13%)
May 15, 2015 7.750 7.780 7.710 7.770 152,734 +0.03(+0.39%)
May 14, 2015 7.770 7.800 7.740 7.740 177,990 +0.00(+0.00%)
May 13, 2015 7.770 7.780 7.730 7.740 247,944 +0.00(+0.00%)
May 12, 2015 7.700 7.770 7.670 7.740 306,730 +0.01(+0.13%)
May 11, 2015 7.730 7.760 7.730 7.730 262,148 -0.03(-0.39%)
May 08, 2015 7.850 7.850 7.730 7.760 344,893 -0.02(-0.26%)
May 07, 2015 7.840 7.870 7.680 7.780 625,120 -0.05(-0.64%)
May 06, 2015 7.840 7.840 7.750 7.830 402,354 +0.00(+0.00%)
May 05, 2015 7.930 7.950 7.810 7.830 457,011 -0.14(-1.76%)
May 04, 2015 8.000 8.000 7.890 7.970 421,921 -0.05(-0.62%)
May 01, 2015 8.030 8.070 7.970 8.020 382,145 +0.02(+0.25%)
Apr 30, 2015 8.100 8.130 8.000 8.000 539,808 -0.13(-1.60%)
Apr 29, 2015 8.160 8.190 8.090 8.130 379,348 -0.07(-0.85%)
Apr 28, 2015 8.230 8.240 8.160 8.200 243,604 -0.03(-0.36%)
Apr 27, 2015 8.250 8.265 8.200 8.230 206,175 +0.00(+0.00%)
Apr 24, 2015 8.230 8.270 8.220 8.230 62,520 +0.00(+0.00%)
Apr 23, 2015 8.220 8.230 8.200 8.230 106,576 +0.01(+0.12%)
Apr 22, 2015 8.270 8.270 8.200 8.220 100,309 -0.04(-0.48%)
Apr 21, 2015 8.280 8.290 8.230 8.260 126,486 +0.01(+0.12%)
Apr 20, 2015 8.230 8.285 8.220 8.250 143,080 +0.02(+0.24%)
Apr 17, 2015 8.240 8.290 8.220 8.230 182,056 -0.03(-0.36%)
Apr 16, 2015 8.230 8.290 8.220 8.260 138,247 +0.03(+0.36%)
Apr 15, 2015 8.200 8.260 8.180 8.230 161,704 +0.05(+0.61%)
Apr 14, 2015 8.190 8.200 8.170 8.180 137,447 +0.02(+0.25%)
Apr 13, 2015 8.140 8.220 8.140 8.160 246,193 -0.01(-0.12%)
Apr 10, 2015 8.170 8.210 8.150 8.170 151,087 +0.03(+0.37%)
Apr 09, 2015 8.190 8.240 8.120 8.140 160,732 -0.06(-0.73%)
Apr 08, 2015 8.200 8.225 8.160 8.200 159,927 +0.03(+0.37%)
Apr 07, 2015 8.270 8.270 8.170 8.170 196,562 -0.08(-0.97%)
Apr 06, 2015 8.200 8.260 8.190 8.250 183,201 +0.05(+0.61%)
Apr 02, 2015 8.200 8.200 8.200 0 -0.04(-0.49%)
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