Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Dynex Capital, Inc. DX-PC

Full chart Compare
Set alert

Price alert · DX-PC

All alert types
25.56 USD +0.12 (+0.47%)

Regular-session close

25.50 -0.06 -0.23%

After hours · Nov 13, 4:00 PM ET

25.48 Day range 25.57
25.37 52-week range 26.19
YTD
-0.08%
1 year
-0.93%

DX-PC price history

DX-PC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 12, 202625.6025.7425.4425.44-0.26-1.01%12,844
Nov 11, 202625.6625.7425.6225.70+0.05+0.19%1,816
Nov 10, 202625.6525.7525.6425.65-0.04-0.16%2,908
Nov 9, 202625.7525.7525.6525.69-0.10-0.39%6,449
Nov 6, 202625.7725.7925.6625.79+0.15+0.59%7,602
Nov 5, 202625.8725.8725.6425.64-0.21-0.81%6,422
Nov 4, 202625.7625.8825.7625.85+0.03+0.12%7,534
Nov 3, 202625.8225.8225.7625.82+0.01+0.04%6,471
Nov 2, 202625.7525.8425.7525.81+0.15+0.58%7,176
Oct 30, 202625.7325.7325.6025.66-0.07-0.27%15,194
Oct 29, 202625.6825.7325.6825.73+0.03+0.12%4,628
Oct 28, 202625.6425.7525.6425.70+0.05+0.19%11,780
Oct 27, 202625.5425.7225.5425.65-0.03-0.12%7,452
Oct 26, 202625.7725.7925.5525.68-0.05-0.19%8,455
Oct 23, 202625.6025.7525.5025.73+0.23+0.90%9,043
Oct 22, 202625.6525.7225.5025.50-0.14-0.55%6,260
Oct 21, 202625.6925.7825.5125.64+0.04+0.16%5,615
Oct 20, 202625.5225.7825.4525.60+0.16+0.63%14,631
Oct 19, 202625.5725.6625.2425.44-0.18-0.70%19,890
Oct 16, 202625.6725.7225.6025.62+0.10+0.39%3,278
Oct 15, 202625.7125.7225.5225.52-0.09-0.35%8,623
Oct 14, 202625.6725.7125.4525.61-0.01-0.04%11,603
Oct 13, 202625.7125.7425.5325.62-0.09-0.35%6,725
Oct 12, 202625.7025.7125.6525.71+0.02+0.08%3,159
Oct 9, 202625.7025.7025.4725.69+0.06+0.23%5,468
Oct 8, 202625.5525.6525.4325.63+0.08+0.31%30,463
Oct 7, 202625.6025.7125.5525.55-0.15-0.58%18,138
Oct 6, 202625.7025.7025.6025.700.000.00%18,778
Oct 5, 202625.6925.7025.5925.70+0.04+0.16%16,729
Oct 2, 202625.6925.6925.6325.66-0.03-0.12%18,332
Oct 1, 202625.6825.6925.5225.69-0.50-1.91%26,480
Sep 30, 202626.0326.1925.9726.19+0.16+0.61%45,872
Sep 29, 202625.8426.0325.8426.03+0.10+0.39%26,879
Sep 28, 202625.7125.9725.7125.93+0.25+0.97%31,672
Sep 25, 202625.6825.8025.6625.680.000.00%27,782
Sep 24, 202625.8125.8125.6825.68-0.11-0.43%19,310
Sep 23, 202625.6625.7925.6625.79+0.16+0.62%59,953
Sep 22, 202625.9625.9625.5925.63-0.37-1.42%69,907
Sep 21, 202625.9726.0125.9726.00+0.01+0.04%4,121
Sep 18, 202625.8526.0025.8525.99-0.01-0.04%1,872
Sep 17, 202625.8726.0025.8726.00+0.11+0.42%7,990
Sep 16, 202625.8525.9625.8525.89-0.05-0.19%3,136
Sep 15, 202625.9125.9625.9125.94+0.01+0.04%1,610
Sep 14, 202625.9225.9325.9225.93-0.02-0.08%1,331
Sep 11, 202625.9025.9925.8525.95+0.07+0.27%4,494
Sep 10, 202625.8525.9125.8525.88-0.03-0.12%3,671
Sep 9, 202625.9925.9925.8925.91-0.07-0.27%3,098
Sep 8, 202625.9025.9825.8525.98+0.08+0.31%2,806
Sep 4, 202625.8525.9025.8525.90-0.02-0.08%380
Sep 3, 202625.8425.9525.8125.92+0.02+0.08%6,360
Sep 2, 202625.8025.9325.8025.90+0.07+0.27%5,607
Sep 1, 202625.8525.8625.8325.83-0.06-0.23%3,612
Aug 31, 202625.7625.8925.7625.89+0.09+0.35%19,193
Aug 28, 202625.7025.8025.7025.800.000.00%2,113
Aug 27, 202625.7025.8025.7025.80+0.01+0.04%7,836
Aug 26, 202625.6825.8025.6825.79+0.06+0.23%2,659
Aug 25, 202625.8025.8125.7025.73-0.02-0.08%6,019
Aug 24, 202625.8725.8725.7525.75+0.04+0.16%3,361
Aug 21, 202625.7725.8825.7125.71-0.10-0.39%7,885
Aug 20, 202625.7825.8325.7625.810.000.00%3,224
Aug 19, 202625.7725.8925.7725.81-0.04-0.15%1,951
Aug 18, 202625.7525.8725.7525.85+0.03+0.12%4,089
Aug 17, 202625.7525.8925.7525.82-0.03-0.12%4,801
Aug 14, 202625.8825.8925.7225.85+0.06+0.23%10,146
Aug 13, 202625.7425.8925.7425.79+0.02+0.08%3,450

65 days, newest first. Daily bars as drawn on the DX-PC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.