DX - Dynex Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20177.197.257.187.227.22297,600
Nov 21, 20177.117.197.117.187.18382,500
Nov 20, 20177.037.117.027.117.11291,600
Nov 17, 20176.957.036.957.017.01322,000
Nov 16, 20176.947.016.946.986.98152,200
Nov 15, 20176.956.966.876.946.94317,300
Nov 14, 20176.896.956.886.946.94212,200
Nov 13, 20176.916.926.866.906.90222,600
Nov 10, 20176.997.016.926.926.92232,300
Nov 09, 20176.947.006.946.986.98309,900
Nov 08, 20176.946.986.906.986.98261,100
Nov 07, 20176.916.986.916.956.95379,700
Nov 06, 20177.027.026.916.926.92509,100
Nov 03, 20177.007.056.977.027.02262,900
Nov 02, 20177.177.176.957.027.02516,700
Nov 01, 20177.007.186.997.157.15467,300
Oct 31, 20177.077.076.987.007.00559,300
Oct 30, 20177.127.127.027.047.04267,600
Oct 27, 20177.097.126.977.117.11453,400
Oct 26, 20177.207.207.057.057.05273,700
Oct 25, 20177.247.247.137.187.18342,600
Oct 24, 20177.277.297.237.257.25500,600
Oct 23, 20177.357.367.237.277.27291,100
Oct 20, 20177.407.407.347.367.36424,900
Oct 19, 20177.317.387.307.367.36420,900
Oct 18, 20177.367.387.327.357.35376,400
Oct 17, 20177.347.387.317.347.34214,000
Oct 16, 20177.377.407.367.367.36417,500
Oct 13, 20177.327.387.307.347.34702,100
Oct 12, 20177.277.327.247.317.31333,700
Oct 11, 20177.217.337.207.287.28657,900
Oct 10, 20177.207.237.157.207.20447,000
Oct 09, 20177.107.157.107.157.15315,300
Oct 06, 20177.177.177.107.107.10210,900
Oct 05, 20177.177.207.167.177.17229,800
Oct 04, 20177.167.187.137.157.15270,800
Oct 03, 20177.157.207.147.157.15284,700
Oct 02, 20177.087.167.047.147.14698,100
Oct 02, 20170.18 Dividend
Sep 29, 20177.297.417.277.277.09730,900
Sep 28, 20177.257.297.237.297.11423,700
Sep 27, 20177.277.297.217.267.08496,400
Sep 26, 20177.217.297.217.247.06601,400
Sep 25, 20177.247.247.197.217.03301,500
Sep 22, 20177.207.247.187.227.04270,700
Sep 21, 20177.207.227.187.197.01255,400
Sep 20, 20177.187.227.177.197.01265,500
Sep 19, 20177.187.227.187.187.00281,900
Sep 18, 20177.187.247.137.187.00372,500
Sep 15, 20177.127.187.097.166.98775,600
Sep 14, 20177.097.137.077.116.93178,100
Sep 13, 20177.157.177.097.106.92221,200
Sep 12, 20177.127.197.127.146.96303,600
Sep 11, 20177.107.157.097.146.96249,500
Sep 08, 20177.057.107.057.086.90227,800
Sep 07, 20177.067.107.047.086.90204,100
Sep 06, 20177.077.117.027.056.88274,700
Sep 05, 20177.217.217.047.076.89405,500
Sep 01, 20177.157.207.147.207.02254,100
Aug 31, 20177.107.177.107.156.97274,600
Aug 30, 20177.087.147.077.106.92172,500
Aug 29, 20177.157.177.097.096.91206,000
Aug 28, 20177.157.177.147.156.97253,100
Aug 25, 20177.177.207.147.166.98131,300
Aug 24, 20177.197.197.157.187.00131,600
Aug 23, 20177.157.237.157.176.99270,800
Aug 22, 20177.147.207.147.176.99312,500
Aug 21, 20177.097.157.087.146.96217,500
Aug 18, 20177.067.137.067.126.94288,000
Aug 17, 20177.167.227.127.126.94430,000
Aug 16, 20177.167.187.147.166.98220,900
Aug 15, 20177.107.177.097.176.99350,200
Aug 14, 20177.127.167.097.116.93264,100
Aug 11, 20177.027.137.027.096.91368,400
Aug 10, 20177.137.157.097.116.93323,300
Aug 09, 20177.117.157.107.146.96359,300
Aug 08, 20177.127.167.087.126.94324,900
Aug 07, 20177.117.177.057.126.94346,000
Aug 04, 20177.157.157.067.116.93376,400
Aug 03, 20177.207.217.107.146.96707,200
Aug 02, 20176.967.216.907.207.02962,200
Aug 01, 20176.926.936.886.926.75298,300
Jul 31, 20176.846.936.806.916.74460,100
Jul 28, 20176.896.916.806.836.66412,900
Jul 27, 20176.876.916.846.906.73258,700
Jul 26, 20176.816.876.816.876.70249,200
Jul 25, 20176.856.896.806.816.64285,100
Jul 24, 20176.906.916.826.846.67222,700
Jul 21, 20176.896.916.826.886.71316,500
Jul 20, 20176.836.876.806.846.67179,700
Jul 19, 20176.796.856.766.836.66242,400
Jul 18, 20176.876.876.766.796.62366,000
Jul 17, 20176.936.946.876.896.72292,100
Jul 14, 20176.846.936.826.936.76574,300
Jul 13, 20176.856.876.806.836.66243,000
Jul 12, 20176.886.956.836.856.68258,400
Jul 11, 20176.826.896.766.846.67341,400
Jul 10, 20176.886.886.766.826.65460,800
Jul 07, 20176.946.956.826.896.72289,100
Jul 06, 20176.966.966.906.936.76381,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...