Dynex Capital (NY: DX )

17.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 17.36 17.55 17.33 17.46 553,754 +0.10(+0.58%)
Sep 21, 2021 17.42 17.49 17.34 17.36 605,583 -0.10(-0.57%)
Sep 20, 2021 17.48 17.50 17.28 17.46 800,843 -0.04(-0.23%)
Sep 17, 2021 17.63 17.70 17.50 17.50 1,268,734 -0.05(-0.28%)
Sep 16, 2021 17.55 17.67 17.55 17.55 380,493 -0.03(-0.17%)
Sep 15, 2021 17.56 17.63 17.53 17.58 374,997 +0.02(+0.11%)
Sep 14, 2021 17.69 17.69 17.53 17.56 386,258 -0.07(-0.40%)
Sep 13, 2021 17.52 17.71 17.50 17.63 435,861 +0.15(+0.86%)
Sep 10, 2021 17.64 17.64 17.48 17.48 300,780 -0.07(-0.40%)
Sep 09, 2021 17.59 17.66 17.49 17.55 351,754 +0.04(+0.23%)
Sep 08, 2021 17.57 17.66 17.50 17.51 341,829 -0.05(-0.28%)
Sep 07, 2021 17.67 17.77 17.56 17.56 379,367 -0.16(-0.90%)
Sep 03, 2021 17.72 17.76 17.67 17.72 347,356 +0.00(+0.00%)
Sep 02, 2021 17.82 17.90 17.71 17.72 293,135 -0.05(-0.28%)
Sep 01, 2021 17.79 17.87 17.71 17.77 378,473 +0.01(+0.06%)
Aug 31, 2021 17.74 17.83 17.68 17.76 279,758 +0.09(+0.51%)
Aug 30, 2021 17.81 17.81 17.63 17.67 328,063 -0.09(-0.51%)
Aug 27, 2021 17.68 17.81 17.67 17.76 334,776 +0.14(+0.79%)
Aug 26, 2021 17.68 17.76 17.61 17.62 331,546 -0.06(-0.34%)
Aug 25, 2021 17.72 17.79 17.64 17.68 304,987 -0.04(-0.23%)
Aug 24, 2021 17.65 17.74 17.62 17.72 622,060 +0.15(+0.85%)
Aug 23, 2021 17.53 17.64 17.52 17.57 466,469 +0.12(+0.69%)
Aug 20, 2021 17.25 17.50 17.15 17.45 462,648 +0.03(+0.17%)
Aug 19, 2021 17.49 17.72 17.25 17.42 836,800 -0.15(-0.85%)
Aug 18, 2021 17.68 17.78 17.56 17.57 501,362 -0.12(-0.68%)
Aug 17, 2021 17.63 17.71 17.53 17.69 460,012 +0.02(+0.11%)
Aug 16, 2021 17.70 17.76 17.54 17.67 348,759 -0.02(-0.11%)
Aug 13, 2021 17.60 17.75 17.59 17.69 321,094 +0.09(+0.51%)
Aug 12, 2021 17.62 17.67 17.52 17.60 291,627 +0.01(+0.06%)
Aug 11, 2021 17.48 17.59 17.37 17.59 405,276 +0.10(+0.57%)
Aug 10, 2021 17.39 17.53 17.30 17.49 478,800 +0.12(+0.69%)
Aug 09, 2021 17.40 17.43 17.29 17.37 378,616 -0.05(-0.29%)
Aug 06, 2021 17.31 17.54 17.27 17.42 414,807 +0.09(+0.52%)
Aug 05, 2021 17.20 17.38 17.20 17.33 477,508 +0.14(+0.81%)
Aug 04, 2021 17.27 17.36 17.06 17.19 636,078 -0.17(-0.98%)
Aug 03, 2021 17.37 17.53 17.12 17.36 552,599 -0.04(-0.23%)
Aug 02, 2021 17.50 17.70 17.36 17.40 546,725 -0.05(-0.29%)
Jul 30, 2021 17.80 17.95 17.45 17.45 787,590 -0.34(-1.91%)
Jul 29, 2021 17.77 17.96 17.70 17.79 504,626 +0.18(+1.02%)
Jul 28, 2021 17.36 17.76 17.36 17.61 689,186 +0.17(+0.97%)
Jul 27, 2021 17.50 17.60 17.17 17.44 638,225 -0.14(-0.80%)
Jul 26, 2021 17.46 17.78 17.42 17.58 581,372 +0.15(+0.86%)
Jul 23, 2021 17.50 17.59 17.35 17.43 659,043 -0.02(-0.11%)
Jul 22, 2021 17.84 17.84 17.43 17.45 881,690 -0.40(-2.24%)
Jul 21, 2021 17.70 17.97 17.70 17.85 588,891 +0.03(+0.17%)
Jul 20, 2021 17.85 18.03 17.65 17.82 783,274 +0.05(+0.28%)
Jul 19, 2021 17.95 17.95 17.52 17.77 1,312,048 -0.23(-1.28%)
Jul 16, 2021 18.20 18.27 17.93 18.00 574,386 -0.08(-0.44%)
Jul 15, 2021 18.11 18.12 17.88 18.08 718,528 +0.07(+0.39%)
Jul 14, 2021 18.11 18.39 17.96 18.01 842,380 -0.04(-0.22%)
Jul 13, 2021 18.60 18.61 17.97 18.05 1,083,178 -0.52(-2.80%)
Jul 12, 2021 18.55 18.64 18.37 18.57 666,291 +0.00(+0.00%)
Jul 09, 2021 18.41 18.59 18.38 18.57 619,441 +0.36(+1.98%)
Jul 08, 2021 18.13 18.55 17.86 18.21 884,516 -0.09(-0.49%)
Jul 07, 2021 18.52 18.61 18.29 18.30 512,748 -0.26(-1.40%)
Jul 06, 2021 18.63 18.65 18.39 18.56 582,135 -0.05(-0.27%)
Jul 02, 2021 18.80 18.81 18.53 18.61 387,146 -0.19(-1.01%)
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.