Dynex Capital Inc Historical Data - DYT1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Dynex Capital Inc (DYT1)
Dynex Capital Inc (DYT1) Historical

Dynex Capital Inc (DYT1)

13.105

-0.005

( -0.04% )

Updated: 00:40:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739914020	13.22	-0.29	-2.15	13.355	13.355	13.13	3016
1739827620	13.51	0.42	3.21	13.43	13.51	13.205	2572
1739568420	13.09	0.13	0.96	12.995	13.115	12.86	9134
1739482020	12.965	0.15	1.21	12.945	12.965	12.805	301
1739395620	12.81	-0.07	-0.54	12.88	12.88	12.8	9815
1739309220	12.88	-0.09	-0.66	12.805	12.995	12.805	245
1739222820	12.965	0.15	1.13	12.995	12.995	12.965	2000
1738963620	12.82	-0.13	-1.00	12.995	12.995	12.805	2164
1738877220	12.95	0.07	0.54	12.995	12.995	12.765	1739
1738790820	12.88	0.03	0.19	12.85	12.89	12.84	717
1738704420	12.855	0.03	0.19	12.88	12.88	12.63	3141
1738618020	12.83	0.15	1.14	12.695	12.92	12.645	6189
1738358820	12.685	0.16	1.28	12.805	12.98	12.685	3303
1738272420	12.525	0.12	0.97	12.52	12.525	12.355	388
1738186020	12.405	0.1	0.81	12.555	12.555	12.405	500
1738099620	12.305	0.08	0.65	12.33	12.455	12.305	5643
1738013220	12.225	0.07	0.62	12.22	12.225	12.22	1050
1737754020	12.15	0.02	0.12	11.93	12.15	11.795	1484
1737667620	12.135	-0.31	-2.49	12.255	12.255	12.135	827
1737581220	12.445	0.15	1.18	12.19	12.445	12.19	1529
1737494820	12.3	-0.25	-1.99	12.53	12.53	12.26	8794
1737408420	12.55	0.16	1.25	12.5	12.55	12.435	1450
1737149220	12.395	0.13	1.02	12.41	12.46	12.395	494
1737062820	12.27	0.2	1.61	12.28	12.28	12.24	813
1736976420	12.075	0.11	0.96	12.06	12.235	11.84	477
1736890020	11.96	-0.04	-0.33	12.01	12.05	11.95	1473
1736803620	12	-0.02	-0.12	12.08	12.08	11.79	1018
1736544420	12.015	-0.23	-1.88	12.245	12.245	11.945	3530
1736458020	12.245	0.07	0.57	12.24	12.255	12.235	372
1736371620	12.175	-0.05	-0.37	12.06	12.175	12.06	391
1736285220	12.22	-0.09	-0.73	12.22	12.22	12.005	563
1736198820	12.31	-0.05	-0.40	12.3	12.31	12.19	1239
1735939620	12.36	0.08	0.69	12.125	12.41	12.125	1536
1735853220	12.275	0.13	1.07	12.2	12.34	12.055	1788
1735594020	12.145	0.03	0.21	12.145	12.145	12.145	1211
1735334820	12.12	0.11	0.92	12.18	12.25	12.12	2295
1734989220	12.01	-0.1	-0.83	12.215	12.25	12.01	359
1734730020	12.11	0.16	1.34	12.065	12.115	11.87	481
1734643620	11.95	-0.02	-0.17	11.95	11.95	11.95	25
1734557220	11.97	-0.12	-0.99	12.1	12.105	11.97	1475
1734470820	12.09	-0.06	-0.49	11.95	12.235	11.95	451
1734384420	12.15	0.05	0.41	12.18	12.18	12.005	521
1734125220	12.1	-0.1	-0.82	12.015	12.335	12.01	483
1734038820	12.2	0	0.00	12.18	12.24	12.1	2741
1733952420	12.2	-0.07	-0.53	12.19	12.2	12.155	690
1733866020	12.265	0.15	1.20	11.915	12.265	11.915	770
1733779620	12.12	0.11	0.92	12.05	12.18	11.96	5970
1733520420	12.01	0.06	0.54	11.74	12.08	11.74	2235
1733434020	11.945	-0.01	-0.08	12.005	12.005	11.945	118
1733347620	11.955	0.05	0.42	12.02	12.025	11.955	640
1733261220	11.905	-0.12	-0.96	12.045	12.045	11.82	1442
1733174820	12.02	0.06	0.54	11.9	12.13	11.86	5700
1732915620	11.955	-0.01	-0.04	11.745	11.955	11.745	551
1732829220	11.96	0.2	1.66	11.765	11.96	11.765	309
1732742820	11.765	-0.2	-1.63	11.915	11.935	11.765	3251
1732656420	11.96	0.18	1.48	11.805	11.96	11.805	352
1732570020	11.785	-0.17	-1.42	12.045	12.045	11.745	701
1732310820	11.955	-0.02	-0.17	11.95	11.97	11.765	736
1732224420	11.975	0.16	1.35	11.675	11.975	11.675	1335
1732138020	11.815	-0.07	-0.59	11.96	11.96	11.745	1265
1732051620	11.885	0.03	0.25	12.04	12.04	11.735	2329

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