Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dynex Capital (NY: DX )

11.71 +0.21 (+1.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.945	9.033	8.896	8.994	426,661	+0.05(+0.54%)
Sep 27, 2019	8.994	9.030	8.921	8.945	334,586	-0.04(-0.41%)
Sep 26, 2019	9.006	9.036	8.969	8.982	196,193	-0.02(-0.27%)
Sep 25, 2019	8.939	9.036	8.939	9.006	284,273	+0.06(+0.68%)
Sep 24, 2019	9.036	9.091	8.945	8.945	418,974	-0.09(-0.94%)
Sep 23, 2019	8.976	9.067	8.976	9.030	367,251	+0.04(+0.41%)
Sep 20, 2019	9.030	9.103	8.945	8.994	2,324,685	-0.05(-0.61%)
Sep 19, 2019	9.031	9.100	9.006	9.049	486,329	+0.04(+0.40%)
Sep 18, 2019	9.031	9.037	8.958	9.012	449,531	+0.01(+0.07%)
Sep 17, 2019	9.073	9.073	8.949	9.006	551,516	-0.07(-0.80%)
Sep 16, 2019	9.187	9.187	9.043	9.079	703,318	-0.12(-1.31%)
Sep 13, 2019	9.169	9.271	9.157	9.199	532,007	+0.07(+0.73%)
Sep 12, 2019	9.157	9.205	9.091	9.133	624,013	-0.01(-0.13%)
Sep 11, 2019	9.018	9.157	9.000	9.145	849,674	+0.15(+1.67%)
Sep 10, 2019	8.802	9.018	8.747	8.994	882,735	+0.19(+2.19%)
Sep 09, 2019	8.639	8.820	8.633	8.802	744,808	+0.16(+1.88%)
Sep 06, 2019	8.699	8.741	8.609	8.639	611,185	-0.06(-0.69%)
Sep 05, 2019	8.603	8.790	8.603	8.699	772,339	+0.10(+1.12%)
Sep 04, 2019	8.585	8.669	8.573	8.603	531,625	+0.06(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Dynex Capital (NY: DX )

Historical Prices