DX - Dynex Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201914.8914.9514.6714.6814.68403,600
Aug 22, 201914.8614.9914.7014.9014.90400,200
Aug 21, 201915.1115.2014.8614.8614.86473,600
Aug 21, 20190.15 Dividend
Aug 20, 201915.1515.4315.1515.3015.15427,900
Aug 19, 201915.2215.2915.1115.1515.00420,400
Aug 16, 201914.8015.0514.7715.0014.85334,400
Aug 15, 201914.8014.8414.6314.7514.61304,000
Aug 14, 201915.4815.4914.7414.7614.62676,600
Aug 13, 201915.5115.6415.4515.5015.35297,600
Aug 12, 201915.6215.6415.4215.5115.36250,800
Aug 09, 201915.8715.9015.6015.6215.47304,600
Aug 08, 201915.5615.9315.3615.8715.71469,400
Aug 07, 201915.6315.6815.3215.5515.40502,400
Aug 06, 201915.9015.9415.5615.6515.50456,800
Aug 05, 201916.0916.1415.6715.9015.74526,500
Aug 02, 201916.2616.3416.0416.1515.99416,700
Aug 01, 201916.2116.4516.1916.3416.18559,000
Jul 31, 201916.6216.6315.7816.3016.141,726,000
Jul 30, 201916.9217.0216.9216.9716.80305,900
Jul 29, 201916.9217.0616.9217.0016.83197,100
Jul 26, 201916.9817.0316.9516.9616.79179,500
Jul 25, 201917.2517.3116.8516.9816.81268,100
Jul 24, 201917.3417.3417.1817.2617.09314,700
Jul 23, 201917.2517.3617.2217.3317.16267,500
Jul 22, 201917.1017.2417.0517.2417.07268,800
Jul 19, 201917.2617.3217.1017.1016.93331,700
Jul 19, 20190.18 Dividend
Jul 18, 201917.2917.4117.1917.4117.06409,200
Jul 17, 201917.2017.3517.1217.3116.96340,500
Jul 16, 201916.9217.1816.8817.1616.82379,700
Jul 15, 201916.8016.9316.7716.9216.58309,400
Jul 12, 201916.7516.8516.7516.7916.45146,800
Jul 11, 201916.6816.7816.6116.7316.39250,900
Jul 10, 201916.6816.7016.5916.6516.32271,600
Jul 09, 201916.5116.6016.5016.5816.25192,500
Jul 08, 201916.5216.6716.4716.5316.20334,900
Jul 05, 201916.5016.6216.4316.6016.27172,400
Jul 03, 201916.4416.5816.4316.5316.20147,200
Jul 02, 201916.6016.6316.4016.4316.10219,900
Jul 01, 201916.8016.8416.5816.6216.29266,500
Jun 28, 201916.4916.7816.4916.7516.41982,500
Jun 27, 201916.4816.5216.3716.4916.16350,800
Jun 26, 201916.7416.7416.4616.4716.14323,000
Jun 25, 201916.7416.7716.5016.7416.40486,100
Jun 25, 20190.18 Dividend
Jun 24, 201917.0417.2916.9616.9616.44922,300
Jun 21, 201916.8016.9516.6116.8316.321,033,600
Jun 21, 20193/1 Stock Split
Jun 20, 201916.9516.9516.7416.7416.23236,100
Jun 19, 201916.8016.9216.6516.8316.32366,500
Jun 18, 201916.9817.1616.9216.9516.43246,600
Jun 17, 201917.4017.4316.9516.9816.46347,600
Jun 14, 201917.2817.5817.2517.4016.87289,900
Jun 13, 201917.2217.3117.1317.2216.70235,600
Jun 12, 201916.9217.4316.8917.2516.72272,700
Jun 11, 201916.8917.0116.8616.9816.46128,700
Jun 10, 201916.9217.0416.8316.8916.38187,700
Jun 07, 201917.0117.0416.6816.8616.35428,700
Jun 06, 201916.8917.0416.7416.9816.46230,900
Jun 05, 201916.9817.0716.6816.8316.32230,500
Jun 04, 201916.9817.1016.8316.9516.43164,500
Jun 03, 201916.6216.9816.6216.8916.38272,000
May 31, 201916.4116.5316.2316.5016.00354,100
May 30, 201916.8917.0116.3516.5316.03285,700
May 29, 201916.8916.9816.8016.9216.40324,200
May 28, 201917.1617.2216.9216.9516.43301,900
May 24, 201917.2217.3417.1617.2516.72184,800
May 24, 20190.06 Dividend
May 23, 201917.3117.3717.2517.3416.75215,800
May 22, 201917.4317.4917.3117.3116.72188,300
May 21, 201917.3717.4917.2517.4616.87240,400
May 20, 201917.4917.5517.2517.2816.70273,300
May 17, 201917.7317.8517.4617.4616.87373,900
May 16, 201917.6717.7917.6717.7917.19156,400
May 15, 201917.7317.7917.6717.6717.07295,500
May 14, 201917.7317.7917.7017.7317.13185,100
May 13, 201917.7017.8517.7017.7017.10269,400
May 10, 201917.8517.8817.7017.8517.25164,100
May 09, 201917.8517.9117.7017.8817.28246,300
May 08, 201917.9718.0017.8517.8817.28157,300
May 07, 201917.9117.9717.8217.8517.25322,500
May 06, 201917.9118.0617.8517.9417.33267,700
May 03, 201918.0318.0917.9718.0017.39263,100
May 02, 201918.1518.1817.9718.0317.42553,100
May 01, 201918.3318.5718.2718.3317.71239,300
Apr 30, 201918.3318.3318.2118.3017.68181,700
Apr 29, 201918.4518.4818.3018.3317.71104,400
Apr 26, 201918.3318.4818.3318.4217.8091,500
Apr 25, 201918.5718.5718.2418.3317.71212,000
Apr 24, 201918.3918.6018.3618.6017.97149,700
Apr 23, 201918.4218.4218.2718.3617.74195,300
Apr 22, 201918.2718.4818.2118.4817.86230,000
Apr 18, 201918.2118.3318.1818.2717.65176,100
Apr 18, 20190.06 Dividend
Apr 17, 201918.4518.4818.3618.3917.71284,700
Apr 16, 201918.4218.4518.3618.3917.71265,200
Apr 15, 201918.5418.5418.3318.3917.71281,100
Apr 12, 201918.5418.6018.4518.4817.80171,900
Apr 11, 201918.4518.5118.4218.4817.80166,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...