Dynex Capital Inc (DX-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 25.41 | 0 | 0.00 | 25.36 | 25.44 | 25.36 | 4288 |
| 1741646400 | 25.41 | 0.03 | 0.12 | 25.36 | 25.44 | 25.36 | 7023 |
| 1741390800 | 25.3796 | 0.02 | 0.06 | 25.34 | 25.43 | 25.34 | 5583 |
| 1741304400 | 25.3641 | -0.02 | -0.06 | 25.35 | 25.39 | 25.33 | 6120 |
| 1741218000 | 25.38 | 0 | 0.00 | 25.39 | 25.39 | 25.3648 | 6375 |
| 1741131600 | 25.38 | -0.02 | -0.06 | 25.38 | 25.4 | 25.32 | 9702 |
| 1741045200 | 25.3959 | 0.11 | 0.42 | 25.29 | 25.3959 | 25.29 | 16942 |
| 1740786000 | 25.29 | -0.05 | -0.20 | 25.37 | 25.37 | 25.2801 | 11821 |
| 1740699600 | 25.3398 | -0.11 | -0.43 | 25.42 | 25.42 | 25.3148 | 21182 |
| 1740613200 | 25.45 | 0.02 | 0.08 | 25.4101 | 25.45 | 25.3818 | 12381 |
| 1740526800 | 25.43 | 0.02 | 0.08 | 25.41 | 25.45 | 25.4 | 3361 |
| 1740440400 | 25.41 | 0.04 | 0.16 | 25.4101 | 25.42 | 25.4001 | 3775 |
| 1740181200 | 25.37 | -0.04 | -0.14 | 25.4092 | 25.4092 | 25.36 | 3721 |
| 1740094800 | 25.405 | 0.02 | 0.06 | 25.69 | 25.69 | 25.34 | 5093 |
| 1740008400 | 25.39 | -0.05 | -0.20 | 25.36 | 25.4299 | 25.36 | 1883 |
| 1739922000 | 25.44 | -0.01 | -0.04 | 25.4296 | 25.44 | 25.35 | 9655 |
| 1739576400 | 25.45 | 0.01 | 0.04 | 25.44 | 25.45 | 24.79 | 5373 |
| 1739490000 | 25.44 | 0.13 | 0.51 | 25.38 | 25.445 | 25.35 | 5740 |
| 1739403600 | 25.31 | 0.01 | 0.04 | 25.3 | 25.4049 | 24.65 | 3438 |
| 1739317200 | 25.3 | 0.02 | 0.08 | 24.61 | 25.45 | 24.61 | 8687 |
| 1739230800 | 25.28 | 0.03 | 0.12 | 25.3 | 25.3616 | 25.25 | 6905 |
| 1738971600 | 25.25 | -0.03 | -0.12 | 25.2721 | 25.41 | 25.23 | 6485 |
| 1738885200 | 25.28 | -0.09 | -0.35 | 25.39 | 25.4 | 25.28 | 5161 |
| 1738798800 | 25.37 | 0.04 | 0.16 | 25.34 | 25.41 | 25.22 | 13079 |
| 1738712400 | 25.33 | 0.13 | 0.52 | 25.24 | 25.36 | 25.24 | 2731 |
| 1738626000 | 25.2 | 0.14 | 0.56 | 25.09 | 25.25 | 25.09 | 17573 |
| 1738366800 | 25.06 | -0.38 | -1.49 | 25.44 | 25.44 | 25.06 | 93084 |
| 1738280400 | 25.44 | 0.21 | 0.83 | 25.3179 | 25.45 | 25.3179 | 4098 |
| 1738194000 | 25.23 | 0.02 | 0.08 | 25.2383 | 25.31 | 25.22 | 4423 |
| 1738107600 | 25.21 | -0.03 | -0.12 | 25.18 | 25.26 | 25.16 | 17123 |
| 1738021200 | 25.24 | 0 | 0.00 | 24.61 | 25.4 | 24.61 | 15718 |
| 1737762000 | 25.24 | -0.11 | -0.43 | 25.3 | 25.3173 | 25.2 | 8255 |
| 1737675600 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1737589200 | 25.35 | 0.15 | 0.60 | 25.24 | 25.44 | 25.24 | 23608 |
| 1737502800 | 25.1997 | 0.03 | 0.12 | 25.24 | 25.35 | 25.16 | 6881 |
| 1737157200 | 25.17 | -0 | -0.00 | 25.16 | 25.25 | 25.16 | 3699 |
| 1737070800 | 25.171 | 0.01 | 0.04 | 25.27 | 25.272 | 25.1488 | 3103 |
| 1736984400 | 25.16 | 0.03 | 0.14 | 24.61 | 25.34 | 24.61 | 6872 |
| 1736898000 | 25.1259 | -0.08 | -0.33 | 25.2 | 25.2 | 25.1259 | 1644 |
| 1736811600 | 25.2098 | 0.12 | 0.48 | 25.09 | 25.2197 | 25.09 | 3619 |
| 1736552400 | 25.09 | -0.11 | -0.44 | 25.1 | 25.114 | 25.06 | 2756 |
| 1736379600 | 25.2 | 0.03 | 0.12 | 25.1321 | 25.2 | 25.1006 | 5133 |
| 1736293200 | 25.17 | -0.01 | -0.04 | 25.12 | 25.2 | 25.053 | 10176 |
| 1736206800 | 25.1801 | 0 | 0.00 | 26.11 | 26.11 | 25.1801 | 3452 |
| 1735947600 | 25.18 | -0.03 | -0.12 | 25.24 | 25.41 | 25.18 | 7450 |
| 1735861200 | 25.21 | -0.39 | -1.52 | 25.1716 | 25.46 | 25.1564 | 13346 |
| 1735688400 | 25.6 | 0.06 | 0.23 | 25.06 | 25.6 | 25.04 | 22706 |
| 1735602000 | 25.54 | 0.14 | 0.55 | 24.81 | 25.54 | 24.81 | 4265 |
| 1735342800 | 25.4 | -0.11 | -0.43 | 25.35 | 25.47 | 25.35 | 6446 |
| 1735256400 | 25.5098 | 0.11 | 0.43 | 25.35 | 25.5098 | 25.35 | 7078 |
| 1735077840 | 25.4 | 0.05 | 0.20 | 25.35 | 25.4 | 25.35 | 3917 |
| 1734997200 | 25.35 | -0.04 | -0.16 | 25.4 | 25.45 | 25.3332 | 4579 |
| 1734738000 | 25.39 | 0 | 0.00 | 25.31 | 25.39 | 25.31 | 2556 |
| 1734651600 | 25.39 | -0.02 | -0.08 | 25.39 | 25.5 | 25.3375 | 5413 |
| 1734565200 | 25.41 | -0.02 | -0.08 | 25.43 | 25.45 | 25.4001 | 2202 |
| 1734478800 | 25.43 | -0.07 | -0.27 | 25.4319 | 25.49 | 25.3501 | 3472 |
| 1734392400 | 25.5 | 0.21 | 0.83 | 25.35 | 25.6 | 25.35 | 16301 |
| 1734133200 | 25.2899 | -0.09 | -0.36 | 25.32 | 25.35 | 25.21 | 8368 |
| 1734046800 | 25.38 | -0.02 | -0.08 | 25.395 | 25.4 | 25.36 | 6596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
