Skip to main content

Dynex Capital (NY: DX )

11.79 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.24 14.36 14.24 14.32 677,762 +0.05(+0.35%)
Apr 29, 2021 14.13 14.30 14.13 14.27 708,093 +0.15(+1.05%)
Apr 28, 2021 13.91 14.17 13.90 14.12 728,423 +0.25(+1.79%)
Apr 27, 2021 13.83 13.97 13.82 13.87 598,658 +0.07(+0.51%)
Apr 26, 2021 13.90 13.94 13.77 13.80 507,922 -0.03(-0.20%)
Apr 23, 2021 13.78 13.89 13.78 13.83 566,165 +0.09(+0.67%)
Apr 22, 2021 13.87 13.92 13.74 13.74 542,367 -0.13(-0.97%)
Apr 21, 2021 13.77 13.91 13.65 13.87 519,017 -0.01(-0.10%)
Apr 20, 2021 13.86 13.89 13.65 13.89 812,457 -0.01(-0.10%)
Apr 19, 2021 14.08 14.08 13.83 13.90 720,432 -0.09(-0.65%)
Apr 16, 2021 13.84 14.03 13.84 13.99 681,266 +0.15(+1.12%)
Apr 15, 2021 13.85 13.87 13.64 13.84 740,489 +0.01(+0.05%)
Apr 14, 2021 13.80 13.93 13.74 13.83 468,387 +0.03(+0.20%)
Apr 13, 2021 13.73 13.85 13.62 13.80 618,844 +0.08(+0.56%)
Apr 12, 2021 13.59 13.72 13.55 13.72 436,754 +0.16(+1.19%)
Apr 09, 2021 13.67 13.68 13.55 13.56 327,070 -0.08(-0.57%)
Apr 08, 2021 13.54 13.64 13.48 13.64 368,438 +0.11(+0.83%)
Apr 07, 2021 13.55 13.58 13.46 13.53 341,958 +0.00(+0.00%)
Apr 06, 2021 13.51 13.60 13.49 13.53 419,531 +0.04(+0.31%)
Apr 05, 2021 13.44 13.52 13.40 13.48 505,493 +0.09(+0.68%)
Apr 01, 2021 13.32 13.39 13.24 13.39 667,632 +0.06(+0.48%)
Mar 31, 2021 13.36 13.44 13.29 13.33 710,286 -0.03(-0.21%)
Mar 30, 2021 13.12 13.43 13.12 13.36 675,112 +0.24(+1.82%)
Mar 29, 2021 13.16 13.30 13.11 13.12 592,654 -0.11(-0.80%)
Mar 26, 2021 13.14 13.22 13.09 13.22 483,575 +0.14(+1.08%)
Mar 25, 2021 13.03 13.18 12.82 13.08 418,929 +0.11(+0.87%)
Mar 24, 2021 13.05 13.35 12.97 12.97 552,571 -0.01(-0.05%)
Mar 23, 2021 13.11 13.25 12.93 12.98 477,603 -0.16(-1.23%)
Mar 22, 2021 13.06 13.17 12.98 13.14 569,238 +0.08(+0.59%)
Mar 19, 2021 13.15 13.32 13.04 13.06 1,488,929 -0.09(-0.70%)
Mar 18, 2021 13.25 13.37 13.11 13.15 738,212 -0.14(-1.05%)
Mar 17, 2021 13.17 13.31 12.94 13.29 643,453 +0.08(+0.64%)
Mar 16, 2021 13.26 13.33 13.17 13.21 556,552 -0.06(-0.47%)
Mar 15, 2021 13.08 13.32 13.04 13.27 754,093 +0.24(+1.82%)
Mar 12, 2021 12.89 13.16 12.89 13.03 771,954 +0.15(+1.14%)
Mar 11, 2021 13.01 13.04 12.82 12.89 701,193 -0.04(-0.32%)
Mar 10, 2021 12.82 12.98 12.78 12.93 821,200 +0.06(+0.49%)
Mar 09, 2021 12.89 12.94 12.73 12.87 1,352,071 +0.17(+1.38%)
Mar 08, 2021 12.59 12.92 12.51 12.69 1,482,092 +0.27(+2.20%)
Mar 05, 2021 12.91 12.96 12.10 12.42 3,179,772 -0.37(-2.90%)
Mar 04, 2021 12.97 13.10 12.68 12.79 3,686,316 -0.59(-4.39%)
Mar 03, 2021 13.43 13.66 13.38 13.38 685,284 -0.04(-0.31%)
Mar 02, 2021 13.31 13.48 13.22 13.42 377,158 +0.11(+0.84%)
Mar 01, 2021 13.38 13.57 13.21 13.31 457,608 +0.15(+1.12%)
Feb 26, 2021 13.09 13.31 13.00 13.16 585,043 +0.09(+0.70%)
Feb 25, 2021 13.28 13.45 12.99 13.07 560,387 -0.21(-1.58%)
Feb 24, 2021 13.16 13.35 13.13 13.28 447,174 +0.18(+1.39%)
Feb 23, 2021 13.22 13.24 12.90 13.10 434,465 -0.11(-0.85%)
Feb 22, 2021 13.20 13.35 13.15 13.21 567,571 +0.01(+0.05%)
Feb 19, 2021 13.08 13.29 13.08 13.20 493,519 +0.17(+1.29%)
Feb 18, 2021 13.12 13.17 12.95 13.03 682,090 -0.02(-0.16%)
Feb 17, 2021 13.18 13.26 12.99 13.06 537,669 -0.12(-0.90%)
Feb 16, 2021 12.99 13.30 12.94 13.17 1,086,492 +0.27(+2.10%)
Feb 12, 2021 12.90 13.00 12.81 12.90 539,442 +0.05(+0.38%)
Feb 11, 2021 12.78 12.97 12.71 12.85 351,765 +0.06(+0.43%)
Feb 10, 2021 12.84 12.95 12.74 12.80 487,737 -0.03(-0.27%)
Feb 09, 2021 12.76 12.84 12.66 12.83 506,133 +0.07(+0.54%)
Feb 08, 2021 12.85 12.94 12.62 12.76 756,067 -0.05(-0.38%)
Feb 05, 2021 12.56 12.83 12.49 12.81 980,529 +0.31(+2.50%)
Feb 04, 2021 12.51 12.70 12.40 12.50 1,115,052 +0.13(+1.07%)
Feb 03, 2021 12.50 12.59 12.35 12.37 914,669 -0.15(-1.17%)
Feb 02, 2021 12.43 12.51 12.30 12.51 742,237 +0.17(+1.35%)
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.