Dynex Capital More Historical Data - DX-C | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Dynex Capital Inc (DX-C)
Dynex Capital Inc (DX-C) Historical

DX-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	24.88	0.02	0.08%	24.88	24.93	24.87	4,068
Jun 17 2024	24.86	-0.02	-0.08%	24.81	24.86	24.81	6,415
Jun 14 2024	24.88	0.00	0.01%	24.90	24.90	24.84	8,768
Jun 13 2024	24.88	0.02	0.07%	24.85	24.90	24.85	2,680
Jun 12 2024	24.86	0.10	0.41%	24.85	24.90	24.80	14,864
Jun 11 2024	24.76	0.00	-0.01%	24.75	24.85	24.72	7,450
Jun 10 2024	24.76	-0.04	-0.16%	24.80	24.81	24.75	6,786
Jun 07 2024	24.80	-0.03	-0.12%	24.85	24.85	24.80	2,185
Jun 06 2024	24.83	-0.01	-0.04%	24.76	24.90	24.76	6,467
Jun 05 2024	24.84	0.14	0.57%	24.75	24.84	24.71	12,428
Jun 04 2024	24.70	0.00	0.00%	24.68	24.70	24.66	3,284
Jun 03 2024	24.70	0.14	0.57%	24.58	24.75	24.58	14,052
May 31 2024	24.56	0.01	0.04%	24.59	24.69	24.55	8,463
May 30 2024	24.55	0.05	0.20%	24.57	24.59	24.55	3,148
May 29 2024	24.50	-0.01	-0.04%	24.59	24.59	24.50	9,013
May 28 2024	24.51	-0.08	-0.33%	24.59	24.59	24.51	1,459
May 24 2024	24.59	0.16	0.66%	24.60	24.60	24.50	2,823
May 23 2024	24.43	-0.17	-0.69%	24.55	24.55	24.42	6,591
May 22 2024	24.60	-0.01	-0.04%	24.65	24.67	24.59	8,070
May 21 2024	24.61	-0.07	-0.28%	24.70	24.73	24.60	8,810
May 20 2024	24.68	0.11	0.45%	24.57	24.78	24.57	20,396
May 17 2024	24.57	-0.07	-0.28%	24.68	24.75	24.57	7,518
May 16 2024	24.64	-0.06	-0.24%	24.64	24.75	24.56	2,499
May 15 2024	24.70	0.13	0.51%	24.60	24.75	24.57	13,222
May 14 2024	24.58	-0.13	-0.51%	24.51	24.69	24.50	8,064
May 13 2024	24.70	0.19	0.76%	24.54	24.70	24.52	7,065
May 10 2024	24.51	-0.01	-0.02%	24.59	24.59	24.44	10,824
May 09 2024	24.52	-0.06	-0.25%	24.55	24.59	24.20	13,809
May 08 2024	24.58	-0.02	-0.08%	24.55	24.61	24.53	5,703
May 07 2024	24.60	-0.04	-0.14%	24.61	24.62	24.56	3,101
May 06 2024	24.64	-0.01	-0.05%	24.65	24.65	24.52	2,995
May 03 2024	24.65	0.17	0.69%	24.62	24.71	24.46	6,843
May 02 2024	24.48	0.18	0.74%	24.32	24.49	24.30	10,342
May 01 2024	24.30	0.08	0.33%	24.28	24.39	24.16	7,919
Apr 30 2024	24.22	0.01	0.04%	24.20	24.28	24.18	12,153
Apr 29 2024	24.21	0.01	0.04%	24.24	24.24	24.21	15,887
Apr 26 2024	24.20	-0.03	-0.10%	24.24	24.29	24.17	3,956
Apr 25 2024	24.23	0.05	0.19%	24.14	24.30	24.14	6,530
Apr 24 2024	24.18	-0.06	-0.25%	24.23	24.23	24.18	1,222
Apr 23 2024	24.24	-0.06	-0.25%	24.30	24.35	24.21	18,812
Apr 22 2024	24.30	0.03	0.12%	24.37	24.37	24.24	7,599
Apr 19 2024	24.27	0.16	0.66%	24.32	24.38	24.20	7,319
Apr 18 2024	24.11	0.01	0.04%	24.10	24.25	24.10	1,728
Apr 17 2024	24.10	-0.06	-0.25%	24.38	24.39	24.10	9,244
Apr 16 2024	24.16	0.00	0.00%	24.29	24.29	24.01	8,219
Apr 15 2024	24.16	-0.10	-0.40%	24.23	24.33	24.15	18,227
Apr 12 2024	24.26	-0.05	-0.22%	24.12	24.39	24.12	5,599
Apr 11 2024	24.31	0.04	0.16%	24.25	24.35	24.07	17,667
Apr 10 2024	24.27	-0.21	-0.84%	24.38	24.38	24.25	7,060
Apr 09 2024	24.48	0.12	0.48%	24.48	24.48	24.37	1,469
Apr 08 2024	24.36	-0.02	-0.08%	24.31	24.50	24.31	2,358
Apr 05 2024	24.38	0.03	0.13%	24.45	24.48	24.28	3,342
Apr 04 2024	24.35	0.02	0.07%	24.33	24.40	24.31	3,030
Apr 03 2024	24.33	0.08	0.31%	24.35	24.35	24.21	6,157
Apr 02 2024	24.25	-0.21	-0.84%	24.45	24.52	24.19	7,099
Apr 01 2024	24.46	-0.14	-0.57%	24.38	24.63	24.38	2,889
Mar 28 2024	24.60	-0.12	-0.49%	24.36	24.60	24.25	4,701
Mar 27 2024	24.72	0.10	0.41%	24.62	24.72	24.41	4,428
Mar 26 2024	24.62	0.04	0.16%	24.59	24.67	24.59	2,915
Mar 25 2024	24.58	-0.02	-0.08%	24.65	24.65	24.50	4,731
Mar 22 2024	24.60	-0.12	-0.48%	24.75	24.85	24.36	33,625
Mar 21 2024	24.72	0.12	0.48%	24.67	24.75	24.64	8,436

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions