Skip to main content

Dynex Capital (NY: DX )

12.45 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.40 12.45 12.45 12.45 1,403,267 +0.05(+0.40%)
Mar 27, 2024 12.29 12.40 12.24 12.40 905,455 +0.20(+1.64%)
Mar 26, 2024 12.39 12.39 12.09 12.20 1,621,394 -0.11(-0.89%)
Mar 25, 2024 12.27 12.42 12.26 12.31 1,152,797 +0.05(+0.41%)
Mar 22, 2024 12.35 12.42 12.19 12.26 1,391,769 -0.01(-0.08%)
Mar 21, 2024 12.32 12.44 12.23 12.27 3,654,326 -0.04(-0.32%)
Mar 20, 2024 12.38 12.53 12.25 12.31 3,201,868 -0.06(-0.48%)
Mar 19, 2024 12.32 12.41 12.24 12.37 1,010,045 +0.02(+0.16%)
Mar 18, 2024 12.30 12.40 12.27 12.35 865,350 +0.00(+0.00%)
Mar 15, 2024 12.16 12.35 12.11 12.35 1,477,627 +0.15(+1.22%)
Mar 14, 2024 12.60 12.60 12.18 12.20 1,252,038 -0.44(-3.45%)
Mar 13, 2024 12.58 12.64 12.54 12.64 1,302,580 +0.10(+0.79%)
Mar 12, 2024 12.44 12.56 12.37 12.54 707,755 +0.08(+0.64%)
Mar 11, 2024 12.37 12.55 12.34 12.46 1,430,866 +0.09(+0.72%)
Mar 08, 2024 12.38 12.53 12.31 12.37 1,035,118 +0.06(+0.48%)
Mar 07, 2024 12.30 12.35 12.27 12.31 691,323 +0.06(+0.48%)
Mar 06, 2024 12.21 12.27 12.15 12.25 917,722 +0.12(+0.98%)
Mar 05, 2024 12.09 12.17 12.03 12.13 673,260 +0.00(+0.00%)
Mar 04, 2024 12.25 12.26 12.11 12.13 647,942 -0.12(-0.97%)
Mar 01, 2024 12.17 12.29 12.10 12.25 1,019,854 +0.04(+0.32%)
Feb 29, 2024 12.12 12.24 12.08 12.21 1,557,291 +0.19(+1.56%)
Feb 28, 2024 11.99 12.06 11.89 12.02 877,779 -0.04(-0.33%)
Feb 27, 2024 12.10 12.10 11.97 12.06 973,321 +0.03(+0.25%)
Feb 26, 2024 12.08 12.14 11.89 12.03 1,013,344 -0.06(-0.49%)
Feb 23, 2024 12.13 12.18 12.02 12.09 1,122,102 -0.02(-0.16%)
Feb 22, 2024 12.04 12.15 11.96 12.11 1,009,726 +0.03(+0.25%)
Feb 21, 2024 12.08 12.11 11.99 12.08 1,155,209 -0.01(-0.08%)
Feb 20, 2024 12.09 12.17 11.99 12.09 981,933 -0.07(-0.56%)
Feb 16, 2024 12.09 12.26 11.98 12.16 1,157,986 -0.07(-0.56%)
Feb 15, 2024 11.93 12.29 11.91 12.23 1,580,803 +0.38(+3.22%)
Feb 14, 2024 11.72 11.86 11.61 11.85 1,199,914 +0.27(+2.37%)
Feb 13, 2024 11.88 11.88 11.54 11.57 1,304,122 -0.54(-4.45%)
Feb 12, 2024 11.95 12.11 11.89 12.11 865,588 +0.19(+1.56%)
Feb 09, 2024 11.75 11.94 11.71 11.93 803,981 +0.19(+1.58%)
Feb 08, 2024 11.61 11.80 11.57 11.74 1,147,612 +0.14(+1.18%)
Feb 07, 2024 12.01 12.01 11.55 11.60 2,175,150 -0.33(-2.79%)
Feb 06, 2024 11.86 12.00 11.80 11.94 1,118,350 +0.08(+0.66%)
Feb 05, 2024 12.03 12.03 11.63 11.86 1,667,243 -0.23(-1.86%)
Feb 02, 2024 12.02 12.15 11.93 12.08 1,321,229 -0.10(-0.80%)
Feb 01, 2024 12.05 12.21 11.81 12.18 1,701,946 +0.20(+1.63%)
Jan 31, 2024 12.24 12.32 11.98 11.98 2,079,553 -0.25(-2.08%)
Jan 30, 2024 12.53 12.53 12.24 12.24 2,377,529 -0.33(-2.65%)
Jan 29, 2024 12.53 12.85 12.44 12.57 2,603,276 +0.15(+1.18%)
Jan 26, 2024 12.47 12.57 12.40 12.43 1,221,549 +0.00(+0.00%)
Jan 25, 2024 12.38 12.43 12.26 12.43 1,089,844 +0.20(+1.60%)
Jan 24, 2024 12.39 12.46 12.21 12.23 1,447,648 -0.07(-0.56%)
Jan 23, 2024 12.21 12.30 12.10 12.30 942,826 +0.12(+0.96%)
Jan 22, 2024 12.26 12.40 12.09 12.18 1,263,369 -0.06(-0.48%)
Jan 19, 2024 12.31 12.32 12.08 12.24 1,376,382 -0.04(-0.32%)
Jan 18, 2024 12.23 12.32 12.02 12.28 1,534,447 +0.15(+1.20%)
Jan 17, 2024 12.24 12.27 12.00 12.13 1,081,278 -0.14(-1.11%)
Jan 16, 2024 12.35 12.37 12.16 12.27 865,228 -0.15(-1.17%)
Jan 12, 2024 12.36 12.59 12.35 12.41 900,216 +0.14(+1.11%)
Jan 11, 2024 12.31 12.35 12.12 12.28 1,091,791 -0.10(-0.78%)
Jan 10, 2024 12.34 12.42 12.28 12.37 669,767 +0.04(+0.31%)
Jan 09, 2024 12.10 12.37 12.07 12.34 786,199 +0.08(+0.63%)
Jan 08, 2024 11.90 12.26 11.87 12.26 777,620 +0.35(+2.93%)
Jan 05, 2024 11.68 11.92 11.59 11.91 712,634 +0.20(+1.74%)
Jan 04, 2024 11.80 11.86 11.71 11.71 691,566 -0.11(-0.90%)
Jan 03, 2024 11.98 11.98 11.75 11.81 1,273,857 -0.24(-2.01%)
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.