Dynex Capital, Inc. (DX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

16.49-0.35 (-2.08%)

As of 12:09PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 30, 2020	16.80	16.94	16.49	16.49	16.49	158,808
Oct 29, 2020	16.62	16.93	16.36	16.84	16.84	631,600
Oct 28, 2020	16.08	16.66	16.00	16.54	16.54	721,700
Oct 27, 2020	15.84	16.12	15.75	16.00	16.00	294,400
Oct 26, 2020	15.90	15.92	15.49	15.77	15.77	291,200
Oct 23, 2020	15.97	16.18	15.85	16.02	16.02	272,500
Oct 22, 2020	15.87	15.99	15.76	15.89	15.89	204,800
Oct 22, 2020	0.13 Dividend
Oct 21, 2020	15.95	16.05	15.78	15.93	15.80	243,000
Oct 20, 2020	16.04	16.15	15.90	15.92	15.79	261,500
Oct 19, 2020	16.20	16.20	15.93	15.94	15.81	304,200
Oct 16, 2020	15.94	16.11	15.86	16.01	15.88	156,800
Oct 15, 2020	16.03	16.12	15.91	15.98	15.85	176,700
Oct 14, 2020	16.00	16.16	15.96	16.11	15.98	309,000
Oct 13, 2020	15.98	16.10	15.94	16.02	15.89	132,700
Oct 12, 2020	16.08	16.14	15.92	16.07	15.94	157,600
Oct 09, 2020	16.39	16.40	16.03	16.09	15.96	226,300
Oct 08, 2020	15.88	16.35	15.86	16.27	16.14	336,900
Oct 07, 2020	15.80	15.87	15.65	15.78	15.65	237,400
Oct 06, 2020	15.75	16.06	15.64	15.67	15.54	259,000
Oct 05, 2020	15.64	15.78	15.59	15.72	15.59	189,600
Oct 02, 2020	14.98	15.65	14.98	15.60	15.47	308,900
Oct 01, 2020	15.24	15.29	15.03	15.29	15.17	251,000
Sep 30, 2020	15.20	15.43	15.13	15.21	15.09	188,000
Sep 29, 2020	15.62	15.66	15.08	15.20	15.08	267,100
Sep 28, 2020	15.32	15.79	15.32	15.61	15.48	313,400
Sep 25, 2020	15.06	15.31	14.99	15.27	15.15	245,000
Sep 24, 2020	15.29	15.36	14.52	15.13	15.01	869,200
Sep 23, 2020	15.74	15.88	15.35	15.36	15.23	630,800
Sep 23, 2020	0.13 Dividend
Sep 22, 2020	15.94	16.02	15.72	15.79	15.53	314,300
Sep 21, 2020	16.10	16.10	15.69	15.83	15.57	467,300
Sep 18, 2020	16.10	16.32	15.94	16.28	16.01	934,700
Sep 17, 2020	15.97	16.23	15.78	15.98	15.72	401,400
Sep 16, 2020	15.84	16.15	15.79	16.06	15.80	248,200
Sep 15, 2020	15.78	15.93	15.70	15.76	15.50	165,000
Sep 14, 2020	15.40	15.77	15.23	15.74	15.48	369,700
Sep 11, 2020	15.50	15.53	15.04	15.22	14.97	554,500
Sep 10, 2020	15.78	15.78	15.45	15.48	15.23	365,300
Sep 09, 2020	15.73	15.96	15.72	15.74	15.48	234,600
Sep 08, 2020	15.46	15.79	15.23	15.60	15.35	322,300
Sep 04, 2020	15.52	15.69	15.08	15.49	15.24	279,200
Sep 03, 2020	15.76	15.84	15.43	15.49	15.24	210,000
Sep 02, 2020	15.91	15.94	15.61	15.76	15.50	203,400
Sep 01, 2020	15.89	16.02	15.75	15.87	15.61	182,100
Aug 31, 2020	15.98	15.98	15.70	15.84	15.58	273,300
Aug 28, 2020	15.83	16.02	15.71	15.98	15.72	252,600
Aug 27, 2020	15.81	16.08	15.56	15.74	15.48	264,400
Aug 26, 2020	16.02	16.02	15.85	15.92	15.66	236,800
Aug 25, 2020	16.20	16.29	15.68	15.99	15.73	340,400
Aug 24, 2020	15.85	16.25	15.70	16.14	15.88	285,900
Aug 21, 2020	15.93	15.96	15.70	15.76	15.50	248,700
Aug 20, 2020	15.83	16.12	15.72	15.90	15.64	247,200
Aug 20, 2020	0.13 Dividend
Aug 19, 2020	15.98	16.16	15.88	16.01	15.62	350,300
Aug 18, 2020	16.00	16.09	15.83	15.97	15.58	270,200
Aug 17, 2020	16.25	16.32	15.94	16.00	15.61	393,800
Aug 14, 2020	15.68	16.09	15.51	16.03	15.64	256,000
Aug 13, 2020	15.24	15.82	15.24	15.68	15.30	562,500
Aug 12, 2020	15.29	15.50	15.14	15.28	14.91	261,700
Aug 11, 2020	15.73	15.95	15.18	15.29	14.92	290,200
Aug 10, 2020	15.41	15.84	15.34	15.58	15.20	307,700
Aug 07, 2020	15.05	15.34	14.94	15.34	14.97	228,600
Aug 06, 2020	15.26	15.43	15.07	15.10	14.73	166,400
Aug 05, 2020	15.03	15.29	15.03	15.16	14.79	244,100
Aug 04, 2020	15.17	15.23	14.67	14.96	14.60	321,800
Aug 03, 2020	15.40	15.42	15.07	15.26	14.89	425,200
Jul 31, 2020	15.40	15.60	15.11	15.45	15.07	343,400
Jul 30, 2020	15.70	15.70	15.33	15.42	15.05	486,400
Jul 29, 2020	15.48	15.80	15.38	15.73	15.35	650,100
Jul 28, 2020	15.10	15.38	15.10	15.27	14.90	151,800
Jul 27, 2020	15.00	15.34	14.98	15.22	14.85	310,500
Jul 24, 2020	15.38	15.47	15.10	15.10	14.73	214,300
Jul 23, 2020	15.66	15.66	15.24	15.29	14.92	381,700
Jul 22, 2020	15.25	15.57	15.11	15.57	15.19	342,400
Jul 22, 2020	0.13 Dividend
Jul 21, 2020	14.98	15.33	14.90	15.33	14.83	329,600
Jul 20, 2020	14.85	15.02	14.67	14.82	14.34	262,600
Jul 17, 2020	15.00	15.25	14.88	14.93	14.44	293,100
Jul 16, 2020	14.67	15.00	14.61	14.98	14.49	279,100
Jul 15, 2020	14.36	14.88	14.27	14.81	14.33	375,500
Jul 14, 2020	13.74	14.23	13.68	14.16	13.70	300,700
Jul 13, 2020	13.84	13.95	13.65	13.66	13.21	225,800
Jul 10, 2020	13.50	13.73	13.31	13.73	13.28	169,900
Jul 09, 2020	13.91	13.91	13.42	13.57	13.13	257,400
Jul 08, 2020	13.72	13.95	13.66	13.93	13.48	176,900
Jul 07, 2020	13.90	13.98	13.71	13.75	13.30	256,200
Jul 06, 2020	14.00	14.17	13.72	13.87	13.42	324,500
Jul 02, 2020	14.37	14.37	13.72	13.75	13.30	269,300
Jul 01, 2020	14.25	14.56	14.04	14.07	13.61	282,100
Jun 30, 2020	14.19	14.44	14.03	14.30	13.83	272,700
Jun 29, 2020	14.01	14.29	13.74	14.18	13.72	284,500
Jun 26, 2020	14.04	14.18	13.25	13.86	13.41	514,600
Jun 25, 2020	13.78	14.25	13.72	14.24	13.78	330,600
Jun 24, 2020	13.91	14.04	13.36	13.79	13.34	681,400
Jun 23, 2020	14.26	14.56	13.86	14.23	13.77	417,700
Jun 22, 2020	14.20	14.32	14.01	14.24	13.78	318,700
Jun 19, 2020	14.54	14.76	14.18	14.33	13.86	667,300
Jun 19, 2020	0.13 Dividend
Jun 18, 2020	14.49	14.72	14.37	14.59	13.99	257,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,260.77-49.34(-1.49%)

Dow 3026,352.42-306.69(-1.15%)

Nasdaq10,912.01-273.58(-2.45%)

Dynex Capital, Inc. (DX)

S&P 500
3,260.77
-49.34(-1.49%)

Dow 30
26,352.42
-306.69(-1.15%)

Nasdaq
10,912.01
-273.58(-2.45%)