DX - Dynex Capital, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201916.8316.8616.7016.7916.7963,361
Dec 11, 201916.8616.8616.7416.8416.84153,500
Dec 10, 201916.7816.8616.7716.8616.86158,100
Dec 09, 201916.8816.9016.7716.8116.81175,500
Dec 06, 201916.8816.9116.8216.8816.88152,800
Dec 05, 201916.8316.8616.7516.8216.82143,700
Dec 04, 201916.8716.9516.8316.8416.84170,700
Dec 03, 201916.8916.9516.7716.9216.92200,600
Dec 02, 201916.9817.0416.8216.9116.91222,000
Nov 29, 201916.8816.9616.8116.8916.89169,300
Nov 27, 201916.8316.9316.8116.8816.88233,100
Nov 26, 201916.7517.1316.7116.7616.76733,600
Nov 25, 201916.4716.5916.4016.5916.59187,900
Nov 22, 201916.3416.4316.3116.4116.41179,700
Nov 21, 201916.4616.4616.2616.3016.30154,600
Nov 21, 20190.15 Dividend
Nov 20, 201916.5216.6016.4516.5316.38273,400
Nov 19, 201916.6716.7016.5516.5616.41186,400
Nov 18, 201916.5016.7116.5016.6016.45245,300
Nov 15, 201916.4716.5916.4016.5416.39209,500
Nov 14, 201916.3516.5616.3516.4316.28219,600
Nov 13, 201916.2116.3916.2016.3716.22164,700
Nov 12, 201916.2816.3616.1916.2516.10222,200
Nov 11, 201916.2016.3816.1616.2916.14222,200
Nov 08, 201916.2316.2716.1216.2116.06187,500
Nov 07, 201916.2316.2516.0516.2316.08212,400
Nov 06, 201916.0416.2215.9516.2016.05210,300
Nov 05, 201916.2216.2315.9816.0515.90230,600
Nov 04, 201916.3716.3916.1716.2216.07230,900
Nov 01, 201916.2616.4616.2416.3316.18328,800
Oct 31, 201915.5016.1715.5016.1616.01947,300
Oct 30, 201915.3915.4715.3115.4715.33251,800
Oct 29, 201915.2415.4015.1615.4015.26176,300
Oct 28, 201915.2415.3115.1915.2615.12176,900
Oct 25, 201915.2315.3115.1915.2015.06131,200
Oct 24, 201915.5215.5215.2215.2415.10228,600
Oct 23, 201915.4215.5615.3615.5115.37157,700
Oct 22, 201915.4815.4815.3215.4615.32144,000
Oct 21, 201915.4115.5315.3815.4615.32315,600
Oct 18, 201915.2615.4815.2615.4015.26156,600
Oct 18, 20190.15 Dividend
Oct 17, 201915.4515.5415.3615.4615.17278,100
Oct 16, 201915.3215.4415.2715.3515.06235,200
Oct 15, 201915.0515.4015.0515.2514.96406,900
Oct 14, 201915.1015.1815.0115.1214.84188,700
Oct 11, 201915.0515.1815.0415.1314.85246,600
Oct 10, 201914.8315.0014.8314.9514.67165,000
Oct 09, 201914.8814.8914.7814.7814.50175,300
Oct 08, 201914.8114.8814.7514.7914.51132,000
Oct 07, 201914.7414.9614.7414.8714.59323,100
Oct 04, 201914.6614.8014.6314.7514.47144,200
Oct 03, 201914.6214.7814.5714.7014.43130,200
Oct 02, 201914.6414.7114.5414.6814.41174,700
Oct 01, 201914.8014.9014.6614.6814.41258,100
Sep 30, 201914.7014.8514.6214.7814.50259,600
Sep 27, 201914.7814.8414.6614.7014.43203,700
Sep 26, 201914.8014.8514.7414.7614.48119,400
Sep 25, 201914.6914.8514.6914.8014.52173,000
Sep 24, 201914.8514.9414.7014.7014.43255,000
Sep 23, 201914.7514.9014.7514.8414.56223,500
Sep 20, 201914.8414.9614.7014.7814.501,414,600
Sep 20, 20190.15 Dividend
Sep 19, 201914.9915.1114.9515.0214.59292,600
Sep 18, 201914.9915.0014.8714.9614.53270,800
Sep 17, 201915.0615.0614.8614.9514.52332,000
Sep 16, 201915.2515.2515.0115.0714.64423,700
Sep 13, 201915.2215.3915.2015.2714.83320,500
Sep 12, 201915.2015.2815.0915.1614.73375,900
Sep 11, 201914.9715.2014.9415.1814.75511,700
Sep 10, 201914.6114.9714.5214.9314.50531,800
Sep 09, 201914.3414.6414.3314.6114.19448,700
Sep 06, 201914.4414.5114.2914.3413.93368,300
Sep 05, 201914.2814.5914.2814.4414.03465,300
Sep 04, 201914.2514.3914.2314.2813.87320,300
Sep 03, 201914.0214.2313.8414.1813.78448,600
Aug 30, 201914.1614.1914.0214.1213.72497,200
Aug 29, 201914.3014.3014.1014.1613.76378,800
Aug 28, 201914.3014.3014.1414.2213.81389,700
Aug 27, 201914.6714.7014.2214.3513.94729,900
Aug 26, 201914.7314.7314.5314.6614.24292,000
Aug 23, 201914.8914.9514.6714.6814.26403,600
Aug 22, 201914.8614.9914.7014.9014.48400,200
Aug 21, 201915.1115.2014.8614.8614.44473,600
Aug 21, 20190.15 Dividend
Aug 20, 201915.1515.4315.1515.3014.72427,900
Aug 19, 201915.2215.2915.1115.1514.57420,400
Aug 16, 201914.8015.0514.7715.0014.43334,400
Aug 15, 201914.8014.8414.6314.7514.19304,000
Aug 14, 201915.4815.4914.7414.7614.20676,600
Aug 13, 201915.5115.6415.4515.5014.91297,600
Aug 12, 201915.6215.6415.4215.5114.92250,800
Aug 09, 201915.8715.9015.6015.6215.03304,600
Aug 08, 201915.5615.9315.3615.8715.27469,400
Aug 07, 201915.6315.6815.3215.5514.96502,400
Aug 06, 201915.9015.9415.5615.6515.06456,800
Aug 05, 201916.0916.1415.6715.9015.30526,500
Aug 02, 201916.2616.3416.0416.1515.54416,700
Aug 01, 201916.2116.4516.1916.3415.72559,000
Jul 31, 201916.6216.6315.7816.3015.681,726,000
Jul 30, 201916.9217.0216.9216.9716.32305,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...