Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,741.25
-2,647.56(-3.99%)
CMC Crypto 200
1,351.77
-30.81(-2.23%)

Dynex Capital, Inc. (DX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.89

+0.06

(+0.51%)

At close: 04:00PM EDT

11.87

-0.02

(-0.17%)

Pre-market:

07:01AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	11.79	11.92	11.71	11.89	11.89	1,657,400
23 Apr 2024	11.41	11.83	11.36	11.83	11.83	2,647,600
22 Apr 2024	11.59	11.68	11.37	11.46	11.46	2,682,500
22 Apr 2024	0.13 Dividend
19 Apr 2024	11.50	11.71	11.49	11.71	11.58	1,420,700
18 Apr 2024	11.52	11.62	11.47	11.48	11.35	1,029,700
17 Apr 2024	11.55	11.58	11.42	11.52	11.39	1,258,000
16 Apr 2024	11.57	11.57	11.37	11.46	11.33	1,397,400
15 Apr 2024	11.84	11.84	11.50	11.62	11.49	1,561,700
12 Apr 2024	11.76	11.92	11.70	11.79	11.66	1,364,300
11 Apr 2024	11.80	11.80	11.52	11.73	11.60	1,727,800
10 Apr 2024	12.04	12.06	11.58	11.68	11.55	2,460,500
09 Apr 2024	12.15	12.27	12.09	12.27	12.13	988,900
08 Apr 2024	12.18	12.21	12.05	12.12	11.99	726,900
05 Apr 2024	12.07	12.18	12.01	12.13	12.00	939,700
04 Apr 2024	12.22	12.29	12.08	12.14	12.01	889,700
03 Apr 2024	12.14	12.20	12.08	12.12	11.99	1,166,800
02 Apr 2024	12.20	12.37	12.15	12.18	12.04	1,127,800
01 Apr 2024	12.45	12.47	12.26	12.31	12.17	992,000
28 Mar 2024	12.40	12.53	12.36	12.45	12.31	1,403,500
27 Mar 2024	12.29	12.40	12.24	12.40	12.26	905,500
26 Mar 2024	12.39	12.39	12.09	12.20	12.06	1,621,400
25 Mar 2024	12.27	12.42	12.26	12.31	12.17	1,152,700
22 Mar 2024	12.35	12.42	12.19	12.26	12.12	1,391,500
21 Mar 2024	12.32	12.44	12.24	12.27	12.13	3,654,700
21 Mar 2024	0.13 Dividend
20 Mar 2024	12.51	12.66	12.38	12.44	12.17	3,168,300
19 Mar 2024	12.45	12.55	12.37	12.50	12.23	1,000,600
18 Mar 2024	12.43	12.54	12.40	12.48	12.21	856,100
15 Mar 2024	12.29	12.48	12.24	12.48	12.21	1,462,000
14 Mar 2024	12.73	12.73	12.31	12.33	12.07	1,239,000
13 Mar 2024	12.71	12.78	12.67	12.77	12.50	1,289,000
12 Mar 2024	12.57	12.69	12.50	12.67	12.40	700,300
11 Mar 2024	12.50	12.68	12.47	12.59	12.32	1,415,900
08 Mar 2024	12.51	12.66	12.44	12.50	12.23	1,024,300
07 Mar 2024	12.43	12.48	12.40	12.44	12.17	684,100
06 Mar 2024	12.34	12.40	12.28	12.38	12.11	908,100
05 Mar 2024	12.22	12.30	12.16	12.26	12.00	666,200
04 Mar 2024	12.38	12.39	12.24	12.26	12.00	641,500
01 Mar 2024	12.30	12.42	12.23	12.38	12.11	1,008,900
29 Feb 2024	12.25	12.37	12.21	12.34	12.08	1,543,100
28 Feb 2024	12.12	12.19	12.02	12.15	11.89	868,600
27 Feb 2024	12.23	12.23	12.10	12.19	11.93	963,000
26 Feb 2024	12.21	12.27	12.02	12.16	11.90	1,002,900
23 Feb 2024	12.26	12.31	12.15	12.22	11.96	1,110,400
22 Feb 2024	12.17	12.28	12.09	12.24	11.98	999,100
22 Feb 2024	0.13 Dividend
21 Feb 2024	12.34	12.37	12.25	12.34	11.95	1,145,200
20 Feb 2024	12.35	12.43	12.25	12.35	11.96	961,900
16 Feb 2024	12.35	12.52	12.24	12.42	12.03	1,133,600
15 Feb 2024	12.18	12.55	12.16	12.49	12.09	1,547,800
14 Feb 2024	11.97	12.11	11.86	12.10	11.72	1,174,900
13 Feb 2024	12.13	12.13	11.79	11.82	11.44	1,277,300
12 Feb 2024	12.20	12.37	12.15	12.37	11.98	847,500
09 Feb 2024	12.00	12.19	11.96	12.18	11.79	787,100
08 Feb 2024	11.86	12.05	11.82	11.99	11.61	1,113,600
07 Feb 2024	12.27	12.27	11.80	11.85	11.47	2,130,900
06 Feb 2024	12.11	12.26	12.05	12.19	11.80	1,095,000
05 Feb 2024	12.29	12.29	11.88	12.11	11.73	1,632,900
02 Feb 2024	12.28	12.41	12.18	12.34	11.95	1,293,500
01 Feb 2024	12.31	12.47	12.06	12.44	12.05	1,665,400
31 Jan 2024	12.50	12.58	12.24	12.24	11.85	2,036,100
30 Jan 2024	12.80	12.80	12.50	12.50	12.10	2,327,900
29 Jan 2024	12.80	13.13	12.71	12.84	12.43	2,548,900
26 Jan 2024	12.74	12.83	12.67	12.69	12.29	1,195,900
25 Jan 2024	12.64	12.70	12.52	12.69	12.29	1,067,100
24 Jan 2024	12.65	12.73	12.47	12.49	12.09	1,428,600
23 Jan 2024	12.47	12.56	12.36	12.56	12.16	922,700
22 Jan 2024	12.52	12.67	12.35	12.44	12.05	1,237,400
22 Jan 2024	0.13 Dividend
19 Jan 2024	12.70	12.71	12.47	12.63	12.10	1,325,300
18 Jan 2024	12.62	12.71	12.40	12.67	12.14	1,487,000
17 Jan 2024	12.63	12.66	12.38	12.52	12.00	1,047,800
16 Jan 2024	12.74	12.76	12.55	12.66	12.13	839,400
12 Jan 2024	12.75	12.99	12.74	12.81	12.28	872,100
11 Jan 2024	12.70	12.74	12.51	12.67	12.14	1,058,000
10 Jan 2024	12.73	12.82	12.67	12.77	12.24	650,700
09 Jan 2024	12.49	12.76	12.46	12.73	12.20	761,900
08 Jan 2024	12.28	12.65	12.25	12.65	12.12	753,500
05 Jan 2024	12.05	12.30	11.97	12.29	11.78	690,500
04 Jan 2024	12.18	12.24	12.08	12.08	11.58	670,200
03 Jan 2024	12.36	12.36	12.13	12.19	11.68	1,234,400
02 Jan 2024	12.45	12.54	12.36	12.44	11.92	902,600
29 Dec 2023	12.71	12.75	12.49	12.52	12.00	818,000
28 Dec 2023	12.71	12.81	12.67	12.74	12.21	747,100
27 Dec 2023	12.71	12.78	12.69	12.73	12.20	535,100
26 Dec 2023	12.64	12.76	12.64	12.71	12.18	783,400
22 Dec 2023	12.62	12.79	12.59	12.60	12.07	1,034,300
21 Dec 2023	12.60	12.68	12.49	12.64	12.11	937,100
21 Dec 2023	0.13 Dividend
20 Dec 2023	12.78	12.93	12.62	12.62	11.97	1,349,200
19 Dec 2023	12.68	12.80	12.66	12.74	12.08	740,600
18 Dec 2023	12.75	12.78	12.54	12.58	11.93	862,300
15 Dec 2023	12.78	12.89	12.64	12.68	12.03	1,644,000
14 Dec 2023	12.58	12.89	12.58	12.78	12.12	1,481,000
13 Dec 2023	11.95	12.43	11.89	12.37	11.73	1,331,500
12 Dec 2023	11.76	11.95	11.69	11.89	11.28	657,900
11 Dec 2023	11.85	11.88	11.70	11.77	11.16	865,300
08 Dec 2023	11.72	11.90	11.65	11.89	11.28	748,100
07 Dec 2023	11.65	11.80	11.58	11.79	11.18	597,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,741.25-2,647.56(-3.99%)

CMC Crypto 2001,351.77-30.81(-2.23%)

Dynex Capital, Inc. (DX)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,741.25
-2,647.56(-3.99%)

CMC Crypto 200
1,351.77
-30.81(-2.23%)