Skip to main content

Dynex Capital (NY: DX )

11.81 +0.04 (+0.30%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 12.07 12.16 12.03 12.12 707,197 +0.08(+0.66%)
May 30, 2024 11.98 12.07 11.98 12.04 641,480 +0.16(+1.33%)
May 29, 2024 11.89 11.96 11.81 11.88 642,638 -0.13(-1.07%)
May 28, 2024 12.12 12.13 11.95 12.01 775,461 -0.06(-0.49%)
May 24, 2024 11.94 12.08 11.87 12.07 1,052,681 +0.20(+1.67%)
May 23, 2024 12.19 12.19 11.85 11.87 954,341 -0.30(-2.44%)
May 22, 2024 12.24 12.29 12.15 12.17 957,875 -0.08(-0.65%)
May 21, 2024 12.28 12.31 12.24 12.25 1,053,085 -0.03(-0.24%)
May 20, 2024 12.35 12.36 12.28 12.28 1,137,151 -0.07(-0.55%)
May 17, 2024 12.35 12.35 12.28 12.34 787,061 +0.04(+0.32%)
May 16, 2024 12.28 12.35 12.27 12.31 1,151,295 +0.02(+0.16%)
May 15, 2024 12.34 12.38 12.22 12.29 1,555,023 +0.13(+1.05%)
May 14, 2024 12.16 12.23 12.14 12.16 1,183,672 +0.10(+0.81%)
May 13, 2024 12.16 12.18 12.06 12.06 974,781 -0.07(-0.57%)
May 10, 2024 12.06 12.13 12.04 12.13 1,013,444 +0.07(+0.57%)
May 09, 2024 11.95 12.07 11.94 12.06 666,193 +0.14(+1.15%)
May 08, 2024 11.86 11.99 11.83 11.92 559,417 +0.01(+0.08%)
May 07, 2024 12.01 12.11 11.90 11.91 951,982 -0.06(-0.49%)
May 06, 2024 11.88 11.99 11.88 11.97 1,215,859 +0.15(+1.24%)
May 03, 2024 11.87 12.02 11.73 11.83 1,028,565 +0.09(+0.75%)
May 02, 2024 11.72 11.74 11.58 11.74 811,084 +0.13(+1.10%)
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.