Skip to main content

Dynex Capital (NY: DX )

11.94 +0.10 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.42 11.52 11.06 11.13 575,615 -0.31(-2.73%)
Oct 29, 2020 11.30 11.51 11.12 11.44 929,428 +0.20(+1.81%)
Oct 28, 2020 10.93 11.32 10.87 11.24 1,061,871 +0.37(+3.38%)
Oct 27, 2020 10.77 10.96 10.70 10.87 433,399 +0.16(+1.46%)
Oct 26, 2020 10.81 10.82 10.53 10.72 428,454 -0.17(-1.56%)
Oct 23, 2020 10.85 11.00 10.77 10.89 400,812 +0.09(+0.82%)
Oct 22, 2020 10.79 10.87 10.71 10.80 301,415 +0.06(+0.57%)
Oct 21, 2020 10.75 10.82 10.64 10.74 360,637 +0.01(+0.06%)
Oct 20, 2020 10.81 10.89 10.72 10.73 387,935 -0.01(-0.12%)
Oct 19, 2020 10.92 10.92 10.74 10.74 451,305 -0.05(-0.44%)
Oct 16, 2020 10.74 10.86 10.69 10.79 232,467 +0.02(+0.19%)
Oct 15, 2020 10.81 10.87 10.72 10.77 262,098 -0.09(-0.81%)
Oct 14, 2020 10.79 10.89 10.76 10.86 458,399 +0.06(+0.56%)
Oct 13, 2020 10.77 10.85 10.74 10.80 196,855 -0.03(-0.31%)
Oct 12, 2020 10.84 10.88 10.73 10.83 233,747 -0.01(-0.12%)
Oct 09, 2020 11.05 11.05 10.81 10.85 335,571 -0.12(-1.11%)
Oct 08, 2020 10.70 11.02 10.69 10.97 499,774 +0.33(+3.11%)
Oct 07, 2020 10.65 10.70 10.55 10.64 352,190 +0.07(+0.70%)
Oct 06, 2020 10.62 10.83 10.54 10.56 384,180 -0.03(-0.32%)
Oct 05, 2020 10.54 10.64 10.51 10.60 281,304 +0.08(+0.77%)
Oct 02, 2020 10.10 10.55 10.10 10.52 458,555 +0.21(+2.03%)
Oct 01, 2020 10.27 10.31 10.13 10.31 372,296 +0.05(+0.53%)
Sep 30, 2020 10.25 10.40 10.20 10.25 278,841 +0.01(+0.07%)
Sep 29, 2020 10.53 10.55 10.16 10.25 396,186 -0.28(-2.63%)
Sep 28, 2020 10.33 10.64 10.33 10.52 464,981 +0.23(+2.23%)
Sep 25, 2020 10.15 10.32 10.10 10.29 363,313 +0.09(+0.93%)
Sep 24, 2020 10.31 10.35 9.788 10.20 1,289,439 -0.16(-1.50%)
Sep 23, 2020 10.61 10.70 10.35 10.35 935,860 -0.20(-1.92%)
Sep 22, 2020 10.66 10.71 10.51 10.56 470,117 -0.03(-0.25%)
Sep 21, 2020 10.76 10.76 10.49 10.58 698,945 -0.30(-2.76%)
Sep 18, 2020 10.76 10.91 10.66 10.88 1,398,005 +0.20(+1.88%)
Sep 17, 2020 10.68 10.85 10.55 10.68 600,443 -0.05(-0.50%)
Sep 16, 2020 10.59 10.80 10.56 10.74 371,255 +0.20(+1.90%)
Sep 15, 2020 10.55 10.65 10.50 10.54 246,766 +0.01(+0.13%)
Sep 14, 2020 10.30 10.54 10.18 10.52 553,079 +0.35(+3.42%)
Sep 11, 2020 10.36 10.38 10.05 10.17 829,289 -0.17(-1.68%)
Sep 10, 2020 10.55 10.55 10.33 10.35 546,493 -0.17(-1.65%)
Sep 09, 2020 10.52 10.67 10.51 10.52 350,968 +0.09(+0.90%)
Sep 08, 2020 10.34 10.56 10.18 10.43 482,168 +0.07(+0.71%)
Sep 04, 2020 10.38 10.49 10.08 10.36 417,636 +0.00(+0.00%)
Sep 03, 2020 10.54 10.59 10.32 10.36 314,180 -0.18(-1.71%)
Sep 02, 2020 10.64 10.66 10.44 10.54 304,313 -0.07(-0.69%)
Sep 01, 2020 10.62 10.71 10.52 10.61 272,436 +0.02(+0.19%)
Aug 31, 2020 10.68 10.68 10.50 10.59 408,779 -0.09(-0.88%)
Aug 28, 2020 10.58 10.71 10.50 10.68 378,146 +0.16(+1.52%)
Aug 27, 2020 10.57 10.75 10.40 10.52 395,453 -0.12(-1.13%)
Aug 26, 2020 10.71 10.71 10.60 10.64 354,225 -0.05(-0.44%)
Aug 25, 2020 10.83 10.89 10.48 10.69 509,254 -0.10(-0.93%)
Aug 24, 2020 10.60 10.86 10.50 10.79 426,405 +0.25(+2.41%)
Aug 21, 2020 10.65 10.67 10.50 10.54 371,864 -0.09(-0.88%)
Aug 20, 2020 10.58 10.78 10.51 10.63 369,748 +0.01(+0.13%)
Aug 19, 2020 10.60 10.72 10.53 10.62 528,296 +0.03(+0.25%)
Aug 18, 2020 10.61 10.67 10.50 10.59 407,535 -0.02(-0.19%)
Aug 17, 2020 10.78 10.82 10.57 10.61 593,899 -0.02(-0.19%)
Aug 14, 2020 10.40 10.67 10.28 10.63 386,068 +0.23(+2.23%)
Aug 13, 2020 10.11 10.49 10.11 10.40 848,454 +0.27(+2.62%)
Aug 12, 2020 10.14 10.28 10.04 10.13 395,045 -0.01(-0.07%)
Aug 11, 2020 10.43 10.58 10.07 10.14 437,680 -0.19(-1.86%)
Aug 10, 2020 10.22 10.50 10.17 10.33 463,884 +0.16(+1.56%)
Aug 07, 2020 9.980 10.17 9.907 10.17 344,746 +0.16(+1.59%)
Aug 06, 2020 10.12 10.23 9.990 10.01 250,917 -0.04(-0.40%)
Aug 05, 2020 9.966 10.14 9.966 10.05 368,049 +0.13(+1.34%)
Aug 04, 2020 10.06 10.10 9.728 9.920 485,278 -0.20(-1.97%)
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.