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 (%)
Jul 31, 2017	9.665	9.785	9.608	9.764	326,210	+0.11(+1.17%)
Jul 28, 2017	9.735	9.764	9.608	9.651	292,186	-0.10(-1.01%)
Jul 27, 2017	9.707	9.764	9.663	9.750	183,227	+0.04(+0.44%)
Jul 26, 2017	9.622	9.707	9.622	9.707	176,363	+0.08(+0.88%)
Jul 25, 2017	9.679	9.735	9.608	9.622	201,739	-0.04(-0.44%)
Jul 24, 2017	9.750	9.764	9.637	9.665	157,767	-0.06(-0.58%)
Jul 21, 2017	9.735	9.764	9.637	9.721	224,013	+0.06(+0.58%)
Jul 20, 2017	9.651	9.707	9.608	9.665	127,207	+0.01(+0.15%)
Jul 19, 2017	9.594	9.679	9.552	9.651	171,532	+0.06(+0.59%)
Jul 18, 2017	9.707	9.707	9.552	9.594	259,015	-0.14(-1.45%)
Jul 17, 2017	9.792	9.806	9.707	9.735	206,755	-0.06(-0.58%)
Jul 14, 2017	9.665	9.792	9.637	9.792	406,451	+0.14(+1.46%)
Jul 13, 2017	9.679	9.707	9.608	9.651	172,174	-0.03(-0.29%)
Jul 12, 2017	9.721	9.820	9.651	9.679	183,437	+0.01(+0.15%)
Jul 11, 2017	9.637	9.735	9.552	9.665	241,625	+0.03(+0.29%)
Jul 10, 2017	9.721	9.721	9.552	9.637	326,083	-0.10(-1.02%)
Jul 07, 2017	9.806	9.820	9.637	9.735	204,683	-0.06(-0.58%)
Jul 06, 2017	9.834	9.834	9.750	9.792	269,870	-0.10(-1.00%)
Jul 05, 2017	9.877	9.933	9.806	9.891	262,939	+0.01(+0.14%)

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.