• SPX
  • $5,633.09
  • 0.13 %
  • $7.07
  • DJI
  • $41,622.08
  • 0.55 %
  • $228.30
  • N225
  • $36,203.22
  • -1.03 %
  • -$378.54
  • FTSE
  • $8,327.84
  • 0.6 %
  • $49.40
  • IXIC
  • $17,592.13
  • -0.52 %
  • -$91.85
Dynex Capital, Inc. (DX) Charts

Dynex Capital, Inc. (DX) Charts

NYSE Currency in USD Disclaimer

Stock Price

$12.88

$0.13

(0.98%)

Day's range
$12.65
Day's range
$12.91
  • 5 DAY PERFORMANCE

    +2.63%
  • 1 MONTH PERFORMANCE

    +4.72%
  • 3 MONTH PERFORMANCE

    +7.87%
  • 6 MONTH PERFORMANCE

    +3.21%
  • YEAR-TO-DATE PERFORMANCE

    +2.88%
  • 1 YEAR PERFORMANCE

    -2.65%

Dynex Capital, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/16/2024 $12.81 $12.88   (0.55%) $12.91 $12.65 1.85 M $862.38 M
09/13/2024 $12.60 $12.75   (1.19%) $12.75 $12.57 1.81 M $853.67 M
09/12/2024 $12.52 $12.55   (0.24%) $12.64 $12.47 1.23 M $840.28 M
09/11/2024 $12.56 $12.50   (-0.48%) $12.59 $12.42 1.89 M $836.94 M
09/10/2024 $12.52 $12.58   (0.48%) $12.59 $12.49 2.02 M $842.29 M
09/09/2024 $12.50 $12.47   (-0.24%) $12.52 $12.45 1.20 M $834.93 M
09/06/2024 $12.42 $12.47   (0.4%) $12.49 $12.36 1.25 M $834.93 M
09/05/2024 $12.48 $12.46   (-0.16%) $12.56 $12.40 1.35 M $834.26 M
09/04/2024 $12.44 $12.42   (-0.16%) $12.55 $12.35 1.04 M $831.58 M
09/03/2024 $12.56 $12.47   (-0.72%) $12.59 $12.39 1.32 M $834.93 M
08/30/2024 $12.68 $12.60   (-0.63%) $12.68 $12.52 1.29 M $843.63 M
08/29/2024 $12.69 $12.61   (-0.63%) $12.70 $12.59 1.39 M $844.30 M
08/28/2024 $12.58 $12.58   (0%) $12.67 $12.52 1.30 M $842.29 M
08/27/2024 $12.50 $12.56   (0.48%) $12.58 $12.48 918,808 $840.95 M
08/26/2024 $12.36 $12.55   (1.54%) $12.58 $12.34 2.69 M $840.28 M
08/23/2024 $12.17 $12.32   (1.23%) $12.37 $12.16 1.36 M $824.88 M
08/22/2024 $12.40 $12.31   (-0.73%) $12.41 $12.27 1.42 M $824.21 M
08/21/2024 $12.38 $12.37   (-0.08%) $12.41 $12.33 1.02 M $828.23 M
08/20/2024 $12.38 $12.34   (-0.32%) $12.39 $12.32 1.10 M $826.22 M
08/19/2024 $12.33 $12.38   (0.41%) $12.42 $12.33 1.11 M $828.90 M
08/16/2024 $12.23 $12.30   (0.57%) $12.32 $12.21 1.26 M $823.54 M
08/15/2024 $12.30 $12.23   (-0.57%) $12.30 $12.17 1.30 M $818.86 M
08/14/2024 $12.20 $12.20   (0%) $12.22 $12.12 696,132 $816.85 M
08/13/2024 $12.18 $12.17   (-0.08%) $12.22 $12.11 889,843 $814.84 M
08/12/2024 $12.25 $12.09   (-1.31%) $12.26 $12.03 1.12 M $809.48 M
08/09/2024 $12.30 $12.24   (-0.49%) $12.30 $12.15 957,911 $819.53 M
08/08/2024 $12.22 $12.28   (0.49%) $12.30 $12.14 825,500 $822.21 M
08/07/2024 $12.17 $12.12   (-0.41%) $12.28 $12.07 1.04 M $811.49 M
08/06/2024 $11.79 $12.02   (1.95%) $12.09 $11.74 1.48 M $804.80 M
08/05/2024 $11.91 $11.75   (-1.34%) $12.00 $11.59 2.52 M $786.72 M
08/02/2024 $11.98 $12.11   (1.09%) $12.19 $11.95 1.47 M $810.82 M
08/01/2024 $12.21 $12.16   (-0.41%) $12.32 $12.05 1.35 M $814.17 M
07/31/2024 $12.29 $12.17   (-0.98%) $12.32 $12.16 1.44 M $814.84 M
07/30/2024 $12.18 $12.22   (0.33%) $12.23 $12.10 1.35 M $818.19 M
07/29/2024 $12.25 $12.13   (-0.98%) $12.36 $12.13 1.45 M $812.16 M
07/26/2024 $12.22 $12.21   (-0.08%) $12.25 $12.08 1.33 M $817.52 M
07/25/2024 $12.34 $12.08   (-2.11%) $12.45 $12.08 2.14 M $808.81 M
07/24/2024 $12.36 $12.28   (-0.65%) $12.47 $12.26 2.30 M $822.21 M
07/23/2024 $12.29 $12.45   (1.3%) $12.53 $12.23 2.53 M $833.59 M
07/22/2024 $12.40 $12.45   (0.4%) $12.51 $12.10 2.96 M $833.59 M
07/19/2024 $12.48 $12.33   (-1.2%) $12.52 $12.27 2.13 M $825.55 M
07/18/2024 $12.49 $12.48   (-0.08%) $12.61 $12.44 1.74 M $835.60 M
07/17/2024 $12.58 $12.53   (-0.4%) $12.73 $12.52 1.76 M $739.37 M
07/16/2024 $12.57 $12.62   (0.4%) $12.68 $12.52 1.33 M $744.68 M
07/15/2024 $12.40 $12.47   (0.56%) $12.54 $12.35 1.62 M $735.83 M
07/12/2024 $12.32 $12.35   (0.24%) $12.42 $12.31 1.76 M $728.75 M
07/11/2024 $12.22 $12.26   (0.33%) $12.33 $12.19 1.78 M $723.44 M
07/10/2024 $11.87 $12.05   (1.52%) $12.07 $11.87 1.64 M $711.05 M
07/09/2024 $11.71 $11.86   (1.28%) $11.94 $11.66 1.68 M $699.84 M
07/08/2024 $11.81 $11.71   (-0.85%) $11.85 $11.70 1.91 M $690.99 M
07/05/2024 $11.79 $11.79   (0%) $11.81 $11.67 1.24 M $695.71 M
07/03/2024 $11.78 $11.74   (-0.34%) $11.82 $11.71 719,434 $692.76 M
07/02/2024 $11.75 $11.75   (0%) $11.80 $11.70 1.20 M $693.35 M
07/01/2024 $11.95 $11.72   (-1.92%) $11.99 $11.59 2.58 M $691.58 M
06/28/2024 $11.91 $11.94   (0.25%) $11.98 $11.84 3.08 M $704.56 M
06/27/2024 $11.88 $11.84   (-0.34%) $11.91 $11.74 1.02 M $698.66 M
06/26/2024 $11.76 $11.87   (0.94%) $11.87 $11.74 821,434 $700.43 M
06/25/2024 $11.96 $11.78   (-1.51%) $11.96 $11.77 889,700 $695.12 M
06/24/2024 $11.88 $11.94   (0.51%) $12.02 $11.86 1.78 M $704.56 M
06/21/2024 $12.02 $12.04   (0.17%) $12.04 $11.93 2.65 M $710.46 M
06/20/2024 $11.94 $12.02   (0.67%) $12.07 $11.92 1.80 M $709.28 M
06/18/2024 $11.94 $11.93   (-0.08%) $11.96 $11.82 866,000 $703.97 M
06/17/2024 $11.80 $11.94   (1.19%) $11.99 $11.80 1.19 M $704.56 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.