$8.45 0.00 (%) Dynex Capital Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DX historical data

Date Open High Low Close Volume
12/18/20148.508.508.428.45477,889
12/17/20148.338.458.328.44383,482
12/16/20148.348.418.328.34274,636
12/15/20148.478.478.318.33287,862
12/12/20148.468.508.438.43182,081
12/11/20148.458.578.378.51279,052
12/10/20148.508.528.428.42210,456
12/9/20148.308.518.308.50284,832
12/8/20148.508.518.318.34308,853
12/5/20148.548.558.478.49233,981
12/4/20148.598.638.578.57218,638
12/3/20148.608.658.578.61134,031
12/2/20148.518.628.498.59188,867
12/1/20148.628.638.488.49168,197
11/28/20148.638.678.598.60135,923
11/26/20148.548.638.518.61183,785
11/25/20148.508.538.488.52144,527
11/24/20148.458.498.458.48172,612
11/21/20148.538.568.448.46214,057
11/20/20148.468.508.448.48110,992
11/19/20148.508.508.448.45114,900
11/18/20148.498.558.478.51189,942
11/17/20148.478.528.438.46180,764
11/14/20148.448.498.448.47184,751
11/13/20148.508.558.458.45116,984
11/12/20148.468.518.438.50230,167
11/11/20148.478.508.448.47172,994
11/10/20148.468.508.448.50129,438
11/7/20148.458.498.418.47203,767
11/6/20148.488.498.418.44179,088
11/5/20148.458.508.428.47315,038
11/4/20148.388.448.388.44224,279
11/3/20148.418.458.368.39295,831
10/31/20148.478.498.368.42353,701
10/30/20148.358.428.318.42222,393
10/29/20148.438.448.288.33270,685
10/28/20148.348.448.328.44306,752
10/27/20148.298.338.258.32127,426
10/24/20148.278.318.258.30138,179
10/23/20148.358.358.278.29414,628
10/22/20148.368.398.328.34191,574
10/21/20148.348.388.298.36161,931
10/20/20148.288.348.278.34144,684
10/17/20148.368.388.268.28287,159
10/16/20148.278.388.258.31401,868
10/15/20148.238.398.208.33680,043
10/14/20148.228.288.198.23236,626
10/13/20148.088.278.088.19304,358
10/10/20148.038.168.018.08247,141
10/9/20148.128.228.078.08289,264
10/8/20147.948.147.938.13383,457
10/7/20147.908.007.907.94285,600
10/6/20147.907.967.907.91298,060
10/3/20147.977.977.907.91341,759
10/2/20147.968.027.907.94305,797
10/1/20147.808.007.757.98457,792
9/30/20148.278.278.068.08591,963
9/29/20148.188.278.188.24426,627
9/26/20148.198.218.108.20459,622
9/25/20148.228.258.168.18504,125
9/24/20148.278.288.208.20300,348
9/23/20148.358.358.258.25249,806
9/22/20148.388.408.328.34254,977
9/19/20148.338.438.338.38463,587
9/18/20148.378.398.318.34257,735
9/17/20148.328.448.328.38277,578
9/16/20148.288.408.218.32368,812
9/15/20148.368.368.288.30297,778
9/12/20148.548.608.378.37306,616
9/11/20148.508.598.508.56181,563
9/10/20148.568.598.488.51193,627
9/9/20148.618.668.558.56171,878
9/8/20148.648.678.608.61265,049
9/5/20148.538.648.538.63201,439
9/4/20148.628.638.538.54253,665
9/3/20148.648.668.608.61189,101
9/2/20148.758.768.648.65266,169
8/29/20148.658.758.658.75131,144
8/28/20148.688.708.658.66162,616
8/27/20148.688.718.678.69163,701
8/26/20148.638.708.638.70210,070
8/25/20148.638.668.628.63180,317
8/22/20148.648.648.598.61136,793
8/21/20148.578.668.578.63142,908
8/20/20148.588.608.568.57104,725
8/19/20148.608.658.608.60233,515
8/18/20148.668.668.598.61259,762
8/15/20148.688.688.608.61268,015
8/14/20148.618.628.558.62110,433
8/13/20148.578.618.558.60196,242
8/12/20148.638.648.538.54163,270
8/11/20148.608.658.598.63256,853
8/8/20148.528.608.528.59249,813
8/7/20148.578.598.498.53238,920
8/6/20148.388.548.388.52417,794
8/5/20148.308.388.308.37493,179
8/4/20148.318.368.248.33388,449
8/1/20148.358.398.258.30600,680
7/31/20148.378.388.278.30593,593
7/30/20148.448.468.358.36355,513
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center