Indicators

Dynex Capital (NY: DX )

12.88 -0.08 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.43	13.51	13.41	13.50	285,779	+0.07(+0.51%)
May 27, 2021	13.49	13.51	13.41	13.43	629,860	+0.03(+0.26%)
May 26, 2021	13.37	13.43	13.29	13.39	537,096	+0.10(+0.73%)
May 25, 2021	13.50	13.57	13.30	13.30	579,289	-0.21(-1.53%)
May 24, 2021	13.52	13.54	13.43	13.50	418,709	+0.00(+0.00%)
May 21, 2021	13.51	13.54	13.47	13.50	453,399	+0.01(+0.05%)
May 20, 2021	13.52	13.58	13.44	13.50	721,988	-0.02(-0.15%)
May 19, 2021	13.50	13.56	13.35	13.52	666,653	+0.01(+0.05%)
May 18, 2021	13.45	13.63	13.43	13.51	732,366	+0.08(+0.56%)
May 17, 2021	13.24	13.46	13.20	13.44	669,162	+0.19(+1.45%)
May 14, 2021	13.24	13.28	13.17	13.24	609,756	+0.13(+0.99%)
May 13, 2021	12.91	13.24	12.91	13.11	616,063	+0.24(+1.86%)
May 12, 2021	13.32	13.43	12.80	12.87	1,043,162	-0.47(-3.55%)
May 11, 2021	13.51	13.56	13.25	13.35	719,951	-0.28(-2.06%)
May 10, 2021	13.80	13.83	13.62	13.63	598,244	-0.17(-1.24%)
May 07, 2021	13.79	13.90	13.76	13.80	544,923	-0.05(-0.35%)
May 06, 2021	13.88	13.88	13.68	13.85	521,042	+0.01(+0.10%)
May 05, 2021	13.84	13.88	13.65	13.83	627,559	+0.10(+0.70%)
May 04, 2021	13.91	13.91	13.63	13.74	587,618	-0.12(-0.84%)

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.