Dynex Capital Inc (DX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 5.3882725832 | 12.62 | 13.31 | 12.57 | 3041556 | 12.89011182 | CS |
| 4 | 0.65 | 5.13833992095 | 12.65 | 13.31 | 11.995 | 2394528 | 12.68046647 | CS |
| 12 | 0.82 | 6.57051282051 | 12.48 | 13.31 | 11.995 | 1989354 | 12.58697004 | CS |
| 26 | 1.01 | 8.21806346623 | 12.29 | 13.31 | 11.59 | 1892299 | 12.50907043 | CS |
| 52 | 0.79 | 6.31494804157 | 12.51 | 13.31 | 11.36 | 1654612 | 12.33245132 | CS |
| 156 | -2.45 | -15.5555555556 | 15.75 | 17.06 | 9.57 | 1212886 | 12.87002631 | CS |
| 260 | -4.58 | -25.615212528 | 17.88 | 20.5075 | 7.04 | 922148 | 13.70645402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 13.27 | 0.12 | 0.91 | 13.205 | 13.43 | 13.13 | 3000045 |
| 1738280400 | 13.15 | 0.29 | 2.26 | 12.91 | 13.16 | 12.9 | 3334482 |
| 1738194000 | 12.86 | -0.05 | -0.39 | 12.9 | 13.01 | 12.79 | 2800074 |
| 1738107600 | 12.91 | 0.13 | 1.02 | 12.85 | 12.96 | 12.81 | 3384157 |
| 1738021200 | 12.78 | 0.15 | 1.19 | 12.75 | 13.03 | 12.71 | 4130314 |
| 1737762000 | 12.63 | -0.13 | -1.02 | 12.62 | 12.74 | 12.57 | 1538245 |
| 1737675600 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1737589200 | 12.76 | -0.08 | -0.62 | 12.85 | 12.92 | 12.74 | 2996491 |
| 1737502800 | 12.84 | 0.09 | 0.71 | 12.79 | 12.855 | 12.71 | 2705235 |
| 1737157200 | 12.75 | 0.12 | 0.95 | 12.67 | 12.75 | 12.65 | 1851872 |
| 1737070800 | 12.63 | 0.14 | 1.12 | 12.5 | 12.705 | 12.46 | 2449133 |
| 1736984400 | 12.49 | 0.2 | 1.63 | 12.49 | 12.56 | 12.4201 | 1754154 |
| 1736898000 | 12.29 | 0.11 | 0.90 | 12.25 | 12.31 | 12.19 | 1661593 |
| 1736811600 | 12.18 | -0.06 | -0.49 | 12.2 | 12.21 | 11.995 | 2566284 |
| 1736552400 | 12.24 | -0.26 | -2.08 | 12.37 | 12.4 | 12.22 | 2099398 |
| 1736379600 | 12.5 | -0.06 | -0.48 | 12.5 | 12.55 | 12.3799 | 1891809 |
| 1736293200 | 12.56 | -0.04 | -0.32 | 12.6 | 12.73 | 12.525 | 1716375 |
| 1736206800 | 12.6 | -0.07 | -0.55 | 12.67 | 12.74 | 12.56 | 2038278 |
| 1735947600 | 12.67 | 0.07 | 0.56 | 12.59 | 12.7193 | 12.5412 | 2134717 |
| 1735861200 | 12.6 | -0.05 | -0.40 | 12.51 | 12.63 | 12.485 | 2300106 |
| 1735688400 | 12.65 | 0.13 | 1.04 | 12.57 | 12.69 | 12.53 | 2368269 |
| 1735602000 | 12.52 | -0.05 | -0.40 | 12.57 | 12.58 | 12.43 | 1825357 |
| 1735342800 | 12.57 | 0 | 0.00 | 12.57 | 12.62 | 12.5 | 910038 |
| 1735256400 | 12.57 | -0.06 | -0.48 | 12.6 | 12.64 | 12.54 | 1125283 |
| 1735077840 | 12.63 | 0.14 | 1.12 | 12.5 | 12.63 | 12.465 | 522299 |
| 1734997200 | 12.49 | -0.08 | -0.64 | 12.6 | 12.61 | 12.39 | 1734537 |
| 1734738000 | 12.57 | 0.14 | 1.13 | 12.35 | 12.69 | 12.35 | 3541065 |
| 1734651600 | 12.43 | 0.08 | 0.65 | 12.46 | 12.57 | 12.38 | 2010561 |
| 1734565200 | 12.35 | -0.22 | -1.75 | 12.63 | 12.74 | 12.3 | 1920737 |
| 1734478800 | 12.57 | -0.14 | -1.10 | 12.72 | 12.735 | 12.56 | 1226529 |
| 1734392400 | 12.71 | 0.04 | 0.32 | 12.67 | 12.8 | 12.64 | 2221658 |
| 1734133200 | 12.67 | -0.02 | -0.16 | 12.67 | 12.69 | 12.6 | 1669400 |
| 1734046800 | 12.69 | -0.02 | -0.16 | 12.71 | 12.82 | 12.67 | 1225938 |
| 1733960400 | 12.71 | -0.01 | -0.08 | 12.77 | 12.79 | 12.68 | 1193829 |
| 1733874000 | 12.72 | 0.03 | 0.24 | 12.72 | 12.8352 | 12.69 | 1902986 |
| 1733787600 | 12.69 | 0.05 | 0.40 | 12.68 | 12.76 | 12.66 | 1679794 |
| 1733528400 | 12.64 | 0.08 | 0.64 | 12.62 | 12.72 | 12.57 | 2675782 |
| 1733442000 | 12.56 | 0.01 | 0.08 | 12.54 | 12.65 | 12.52 | 1405571 |
| 1733355600 | 12.55 | 0.1 | 0.80 | 12.45 | 12.59 | 12.39 | 1664655 |
| 1733269200 | 12.45 | -0.07 | -0.56 | 12.54 | 12.56 | 12.4 | 947922 |
| 1733182800 | 12.52 | -0.03 | -0.24 | 12.54 | 12.565 | 12.42 | 1783533 |
| 1732917840 | 12.55 | 0.08 | 0.64 | 12.53 | 12.575 | 12.51 | 883955 |
| 1732750800 | 12.47 | 0.05 | 0.40 | 12.46 | 12.6 | 12.46 | 1253691 |
| 1732664400 | 12.42 | -0.08 | -0.64 | 12.45 | 12.48 | 12.355 | 1503493 |
| 1732578000 | 12.5 | 0.11 | 0.89 | 12.43 | 12.53 | 12.36 | 3688533 |
| 1732318800 | 12.39 | -0.1 | -0.80 | 12.32 | 12.44 | 12.3 | 1599511 |
| 1732232400 | 12.49 | 0.08 | 0.64 | 12.44 | 12.49 | 12.36 | 2884135 |
| 1732146000 | 12.41 | -0.09 | -0.72 | 12.49 | 12.505 | 12.31 | 2108502 |
| 1732059600 | 12.5 | 0.01 | 0.08 | 12.46 | 12.55 | 12.44 | 2105273 |
| 1731973200 | 12.49 | 0.07 | 0.56 | 12.42 | 12.54 | 12.33 | 1687726 |
| 1731714000 | 12.42 | 0.04 | 0.32 | 12.42 | 12.45 | 12.3305 | 1942553 |
| 1731627600 | 12.38 | 0 | 0.00 | 12.39 | 12.48 | 12.315 | 1463167 |
| 1731541200 | 12.38 | 0.13 | 1.06 | 12.36 | 12.465 | 12.34 | 1648717 |
| 1731454800 | 12.25 | -0.27 | -2.16 | 12.48 | 12.48 | 12.23 | 2017302 |
| 1731368400 | 12.52 | -0.11 | -0.87 | 12.69 | 12.749 | 12.43 | 3116974 |
| 1731109200 | 12.63 | 0.17 | 1.36 | 12.46 | 12.74 | 12.44 | 2244857 |
| 1731022800 | 12.46 | 0.11 | 0.89 | 12.43 | 12.5699 | 12.32 | 3244442 |
| 1730936400 | 12.35 | 0.04 | 0.32 | 12.33 | 12.37 | 11.895 | 3538536 |
| 1730850000 | 12.31 | 0.1 | 0.82 | 12.23 | 12.32 | 12.13 | 1505185 |
| 1730763600 | 12.21 | 0.08 | 0.66 | 12.15 | 12.305 | 12.13 | 2068421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
