Dynex Capital Inc Historical Data - DYT1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Dynex Capital Inc (DYT1)

12.31

0.01

(0.08%)

Closed January 06 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.165	1.35858377933	12.145	12.41	12.055	1512	12.26907497	DE
4	0.26	2.15767634855	12.05	12.41	11.87	1386	12.15773923	DE
12	0.995	8.79363676536	11.315	12.41	11.015	1265	11.87587957	DE
26	1.325	12.0619025944	10.985	12.41	10.8	898	11.69896513	DE
52	1.01	8.93805309735	11.3	12.41	10.75	733	11.56655413	DE
156	0.41	3.44537815126	11.9	12.5	9	647	11.4817421	DE
260	0.41	3.44537815126	11.9	12.5	9	647	11.4817421	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731965220	11.855	0.08	0.68	11.86	11.97	11.755	3634
1731705960	11.775	0.07	0.60	11.765	11.87	11.645	821
1731619560	11.705	-0.1	-0.81	11.845	11.845	11.705	1840
1731533160	11.8	0.28	2.39	11.505	11.8	11.505	450
1731446820	11.525	-0.35	-2.91	11.66	11.82	11.525	553
1731360420	11.87	0	0.04	11.745	12.055	11.745	2040
1731101220	11.865	0.25	2.15	11.67	11.865	11.655	623
1731014760	11.615	0.11	0.91	11.6	11.615	11.595	719
1730928360	11.51	0.29	2.54	11.615	11.62	11.305	981
1730841960	11.225	0.01	0.13	11.22	11.285	11.22	526
1730755560	11.21	-0.15	-1.32	11.015	11.32	11.015	596
1730496360	11.36	0.01	0.13	11.42	11.42	11.15	1380
1730409960	11.345	-0.24	-2.03	11.43	11.43	11.345	70
1730323560	11.58	0.31	2.71	11.59	11.59	11.25	373
1730237160	11.275	-0.11	-0.92	11.58	11.58	11.275	663
1730150760	11.38	-0.29	-2.49	11.63	11.63	11.38	2355
1729888020	11.67	0	0.00	11.68	11.7	11.545	2266
1729801560	11.67	0.09	0.78	11.56	11.75	11.56	401
1729715160	11.58	-0.01	-0.04	11.625	11.775	11.58	1146
1729628760	11.585	-0.08	-0.69	11.77	11.77	11.565	2506
1729542360	11.665	-0.1	-0.81	11.42	11.89	11.3	2684
1729283160	11.76	0.03	0.26	11.735	11.76	11.735	345
1729196760	11.73	0.13	1.12	11.485	11.735	11.485	359
1729110360	11.6	0.17	1.49	11.49	11.6	11.275	238
1729023960	11.43	0.06	0.57	11.43	11.43	11.43	19
1728937620	11.365	0.23	2.11	11.315	11.365	11.315	220
1728678360	11.13	-0.19	-1.63	11.26	11.265	11.13	335
1728591960	11.315	0.04	0.31	11.265	11.315	11.265	270
1728505560	11.28	0.19	1.76	11.255	11.28	11.21	718
1728419160	11.085	0.02	0.18	11.1	11.1	11.085	145
1728332760	11.065	-0.18	-1.60	11.23	11.24	11.03	1459
1728073560	11.245	0.01	0.13	11.29	11.46	11.13	1892

INVEST BEMGE PN

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions