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 (%)
Jun 28, 2019	9.735	9.906	9.735	9.889	1,664,233	+0.15(+1.58%)
Jun 27, 2019	9.729	9.753	9.664	9.735	594,178	+0.01(+0.12%)
Jun 26, 2019	9.883	9.883	9.717	9.723	547,171	-0.16(-1.61%)
Jun 25, 2019	9.883	9.900	9.741	9.883	823,467	-0.02(-0.24%)
Jun 24, 2019	9.953	10.10	9.906	9.906	1,579,030	-0.01(-0.06%)
Jun 21, 2019	9.813	9.912	9.702	9.912	1,769,401	+0.13(+1.37%)
Jun 20, 2019	9.900	9.900	9.778	9.778	404,345	-0.05(-0.53%)
Jun 19, 2019	9.813	9.883	9.725	9.830	626,857	-0.07(-0.71%)
Jun 18, 2019	9.918	10.02	9.883	9.900	422,251	-0.02(-0.18%)
Jun 17, 2019	10.16	10.18	9.900	9.918	595,121	-0.25(-2.41%)
Jun 14, 2019	10.09	10.27	10.08	10.16	496,265	+0.11(+1.05%)
Jun 13, 2019	10.06	10.09	10.01	10.06	403,597	-0.02(-0.17%)
Jun 12, 2019	9.883	10.18	9.865	10.08	466,909	+0.16(+1.59%)
Jun 11, 2019	9.865	9.935	9.848	9.918	220,471	+0.05(+0.53%)
Jun 10, 2019	9.883	9.944	9.830	9.865	321,366	+0.02(+0.18%)
Jun 07, 2019	9.935	9.953	9.743	9.848	734,240	-0.07(-0.71%)
Jun 06, 2019	9.865	9.953	9.778	9.918	395,340	+0.09(+0.89%)
Jun 05, 2019	9.918	9.971	9.743	9.830	394,670	-0.07(-0.71%)
Jun 04, 2019	9.918	9.979	9.830	9.900	281,684	+0.04(+0.36%)

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.