Indicators

Dynex Capital (NY: DX )

11.69 -0.15 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	11.48	11.50	11.33	11.37	1,079,582	-0.09(-0.82%)
Feb 27, 2023	11.69	11.71	11.45	11.47	770,714	-0.12(-1.04%)
Feb 24, 2023	11.60	11.72	11.53	11.59	665,599	-0.18(-1.53%)
Feb 23, 2023	11.83	11.88	11.64	11.77	890,666	+0.02(+0.15%)
Feb 22, 2023	11.57	11.86	11.54	11.75	1,053,664	+0.21(+1.86%)
Feb 21, 2023	11.73	11.73	11.47	11.54	946,384	-0.32(-2.68%)
Feb 17, 2023	11.87	11.90	11.75	11.85	720,770	+0.00(+0.00%)
Feb 16, 2023	11.75	11.99	11.67	11.85	1,273,241	+0.09(+0.80%)
Feb 15, 2023	11.86	11.91	11.72	11.76	786,510	-0.10(-0.86%)
Feb 14, 2023	11.92	12.00	11.74	11.86	1,042,691	-0.10(-0.85%)
Feb 13, 2023	12.02	12.03	11.76	11.97	1,955,055	-0.05(-0.43%)
Feb 10, 2023	12.14	12.18	12.00	12.02	1,539,148	-0.11(-0.91%)
Feb 09, 2023	12.43	12.54	12.08	12.13	949,240	-0.20(-1.59%)
Feb 08, 2023	12.35	12.43	12.26	12.32	1,087,303	-0.06(-0.48%)
Feb 07, 2023	12.08	12.43	12.03	12.38	2,030,862	+0.29(+2.39%)
Feb 06, 2023	12.35	12.39	12.02	12.09	1,511,656	-0.36(-2.87%)
Feb 03, 2023	12.50	12.54	12.40	12.45	1,053,072	-0.16(-1.28%)
Feb 02, 2023	12.70	12.77	12.60	12.61	1,225,924	+0.03(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.