Indicators

Dynex Capital (NY: DX )

11.93 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	9.957	9.957	9.502	9.530	581,537	-0.39(-3.89%)
Apr 27, 2017	10.12	10.12	9.737	9.916	451,568	-0.21(-2.04%)
Apr 26, 2017	9.819	10.15	9.819	10.12	413,040	+0.18(+1.80%)
Apr 25, 2017	9.888	10.05	9.888	9.943	375,933	+0.03(+0.28%)
Apr 24, 2017	9.805	9.916	9.750	9.916	269,669	+0.12(+1.27%)
Apr 21, 2017	9.805	9.916	9.771	9.792	327,291	+0.01(+0.14%)
Apr 20, 2017	9.792	9.888	9.723	9.778	223,453	-0.03(-0.28%)
Apr 19, 2017	9.792	9.833	9.771	9.805	236,567	+0.01(+0.14%)
Apr 18, 2017	9.764	9.819	9.730	9.792	209,075	+0.03(+0.28%)
Apr 17, 2017	9.599	9.764	9.599	9.764	211,032	+0.18(+1.87%)
Apr 13, 2017	9.585	9.626	9.544	9.585	180,930	-0.01(-0.14%)
Apr 12, 2017	9.599	9.613	9.544	9.599	99,874	-0.03(-0.29%)
Apr 11, 2017	9.489	9.681	9.461	9.626	207,179	+0.14(+1.45%)
Apr 10, 2017	9.502	9.544	9.440	9.489	290,098	-0.01(-0.14%)
Apr 07, 2017	9.489	9.544	9.392	9.502	292,928	+0.01(+0.15%)
Apr 06, 2017	9.337	9.489	9.255	9.489	317,722	+0.12(+1.32%)
Apr 05, 2017	9.447	9.475	9.323	9.365	230,123	-0.08(-0.87%)
Apr 04, 2017	9.516	9.516	9.420	9.447	199,094	-0.07(-0.72%)

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.