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 (%)
Dec 29, 2023	12.05	12.09	11.84	11.87	864,240	-0.21(-1.73%)
Dec 28, 2023	12.05	12.14	12.02	12.08	787,537	+0.01(+0.08%)
Dec 27, 2023	12.05	12.11	12.03	12.07	564,206	+0.02(+0.16%)
Dec 26, 2023	11.99	12.10	11.98	12.05	826,091	+0.10(+0.87%)
Dec 22, 2023	11.97	12.13	11.93	11.95	1,090,998	-0.04(-0.32%)
Dec 21, 2023	11.95	12.02	11.84	11.99	988,129	+0.14(+1.20%)
Dec 20, 2023	11.99	12.13	11.84	11.84	1,436,994	-0.11(-0.94%)
Dec 19, 2023	11.90	12.01	11.88	11.96	789,095	+0.15(+1.27%)
Dec 18, 2023	11.97	11.99	11.77	11.81	918,840	-0.09(-0.79%)
Dec 15, 2023	11.99	12.10	11.86	11.90	1,752,080	-0.09(-0.78%)
Dec 14, 2023	11.81	12.09	11.81	11.99	1,577,670	+0.38(+3.31%)
Dec 13, 2023	11.22	11.67	11.16	11.61	1,417,327	+0.45(+4.04%)
Dec 12, 2023	11.04	11.22	10.97	11.16	699,955	+0.11(+1.02%)
Dec 11, 2023	11.12	11.15	10.98	11.05	921,898	-0.11(-1.01%)
Dec 08, 2023	11.00	11.17	10.93	11.16	797,101	+0.09(+0.85%)
Dec 07, 2023	10.93	11.07	10.87	11.07	636,838	+0.15(+1.38%)
Dec 06, 2023	11.16	11.24	10.92	10.92	951,967	-0.21(-1.86%)
Dec 05, 2023	11.09	11.18	11.03	11.12	705,616	+0.03(+0.25%)
Dec 04, 2023	11.01	11.14	11.00	11.09	813,928	+0.00(+0.00%)

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.