U.S. markets close in 3 hours 48 minutes

Dynex Capital, Inc. (DX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.49-0.35 (-2.08%)
As of 12:09PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202016.8016.9416.4916.4916.49158,808
Oct 29, 202016.6216.9316.3616.8416.84631,600
Oct 28, 202016.0816.6616.0016.5416.54721,700
Oct 27, 202015.8416.1215.7516.0016.00294,400
Oct 26, 202015.9015.9215.4915.7715.77291,200
Oct 23, 202015.9716.1815.8516.0216.02272,500
Oct 22, 202015.8715.9915.7615.8915.89204,800
Oct 22, 20200.13 Dividend
Oct 21, 202015.9516.0515.7815.9315.80243,000
Oct 20, 202016.0416.1515.9015.9215.79261,500
Oct 19, 202016.2016.2015.9315.9415.81304,200
Oct 16, 202015.9416.1115.8616.0115.88156,800
Oct 15, 202016.0316.1215.9115.9815.85176,700
Oct 14, 202016.0016.1615.9616.1115.98309,000
Oct 13, 202015.9816.1015.9416.0215.89132,700
Oct 12, 202016.0816.1415.9216.0715.94157,600
Oct 09, 202016.3916.4016.0316.0915.96226,300
Oct 08, 202015.8816.3515.8616.2716.14336,900
Oct 07, 202015.8015.8715.6515.7815.65237,400
Oct 06, 202015.7516.0615.6415.6715.54259,000
Oct 05, 202015.6415.7815.5915.7215.59189,600
Oct 02, 202014.9815.6514.9815.6015.47308,900
Oct 01, 202015.2415.2915.0315.2915.17251,000
Sep 30, 202015.2015.4315.1315.2115.09188,000
Sep 29, 202015.6215.6615.0815.2015.08267,100
Sep 28, 202015.3215.7915.3215.6115.48313,400
Sep 25, 202015.0615.3114.9915.2715.15245,000
Sep 24, 202015.2915.3614.5215.1315.01869,200
Sep 23, 202015.7415.8815.3515.3615.23630,800
Sep 23, 20200.13 Dividend
Sep 22, 202015.9416.0215.7215.7915.53314,300
Sep 21, 202016.1016.1015.6915.8315.57467,300
Sep 18, 202016.1016.3215.9416.2816.01934,700
Sep 17, 202015.9716.2315.7815.9815.72401,400
Sep 16, 202015.8416.1515.7916.0615.80248,200
Sep 15, 202015.7815.9315.7015.7615.50165,000
Sep 14, 202015.4015.7715.2315.7415.48369,700
Sep 11, 202015.5015.5315.0415.2214.97554,500
Sep 10, 202015.7815.7815.4515.4815.23365,300
Sep 09, 202015.7315.9615.7215.7415.48234,600
Sep 08, 202015.4615.7915.2315.6015.35322,300
Sep 04, 202015.5215.6915.0815.4915.24279,200
Sep 03, 202015.7615.8415.4315.4915.24210,000
Sep 02, 202015.9115.9415.6115.7615.50203,400
Sep 01, 202015.8916.0215.7515.8715.61182,100
Aug 31, 202015.9815.9815.7015.8415.58273,300
Aug 28, 202015.8316.0215.7115.9815.72252,600
Aug 27, 202015.8116.0815.5615.7415.48264,400
Aug 26, 202016.0216.0215.8515.9215.66236,800
Aug 25, 202016.2016.2915.6815.9915.73340,400
Aug 24, 202015.8516.2515.7016.1415.88285,900
Aug 21, 202015.9315.9615.7015.7615.50248,700
Aug 20, 202015.8316.1215.7215.9015.64247,200
Aug 20, 20200.13 Dividend
Aug 19, 202015.9816.1615.8816.0115.62350,300
Aug 18, 202016.0016.0915.8315.9715.58270,200
Aug 17, 202016.2516.3215.9416.0015.61393,800
Aug 14, 202015.6816.0915.5116.0315.64256,000
Aug 13, 202015.2415.8215.2415.6815.30562,500
Aug 12, 202015.2915.5015.1415.2814.91261,700
Aug 11, 202015.7315.9515.1815.2914.92290,200
Aug 10, 202015.4115.8415.3415.5815.20307,700
Aug 07, 202015.0515.3414.9415.3414.97228,600
Aug 06, 202015.2615.4315.0715.1014.73166,400
Aug 05, 202015.0315.2915.0315.1614.79244,100
Aug 04, 202015.1715.2314.6714.9614.60321,800
Aug 03, 202015.4015.4215.0715.2614.89425,200
Jul 31, 202015.4015.6015.1115.4515.07343,400
Jul 30, 202015.7015.7015.3315.4215.05486,400
Jul 29, 202015.4815.8015.3815.7315.35650,100
Jul 28, 202015.1015.3815.1015.2714.90151,800
Jul 27, 202015.0015.3414.9815.2214.85310,500
Jul 24, 202015.3815.4715.1015.1014.73214,300
Jul 23, 202015.6615.6615.2415.2914.92381,700
Jul 22, 202015.2515.5715.1115.5715.19342,400
Jul 22, 20200.13 Dividend
Jul 21, 202014.9815.3314.9015.3314.83329,600
Jul 20, 202014.8515.0214.6714.8214.34262,600
Jul 17, 202015.0015.2514.8814.9314.44293,100
Jul 16, 202014.6715.0014.6114.9814.49279,100
Jul 15, 202014.3614.8814.2714.8114.33375,500
Jul 14, 202013.7414.2313.6814.1613.70300,700
Jul 13, 202013.8413.9513.6513.6613.21225,800
Jul 10, 202013.5013.7313.3113.7313.28169,900
Jul 09, 202013.9113.9113.4213.5713.13257,400
Jul 08, 202013.7213.9513.6613.9313.48176,900
Jul 07, 202013.9013.9813.7113.7513.30256,200
Jul 06, 202014.0014.1713.7213.8713.42324,500
Jul 02, 202014.3714.3713.7213.7513.30269,300
Jul 01, 202014.2514.5614.0414.0713.61282,100
Jun 30, 202014.1914.4414.0314.3013.83272,700
Jun 29, 202014.0114.2913.7414.1813.72284,500
Jun 26, 202014.0414.1813.2513.8613.41514,600
Jun 25, 202013.7814.2513.7214.2413.78330,600
Jun 24, 202013.9114.0413.3613.7913.34681,400
Jun 23, 202014.2614.5613.8614.2313.77417,700
Jun 22, 202014.2014.3214.0114.2413.78318,700
Jun 19, 202014.5414.7614.1814.3313.86667,300
Jun 19, 20200.13 Dividend
Jun 18, 202014.4914.7214.3714.5913.99257,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...