$8.36 +0.02 (%) Dynex Capital Inc - NYSE

Oct. 21, 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
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
7/29/20148.458.458.408.44192,911
7/28/20148.338.478.338.44365,683
7/25/20148.378.398.328.32372,525
7/24/20148.458.468.368.37232,794
7/23/20148.478.488.438.44117,028
7/22/20148.448.488.438.46162,418
7/21/20148.458.478.418.42116,048
7/18/20148.398.488.398.45200,903
7/17/20148.418.458.408.42239,366
7/16/20148.478.488.438.44115,226
7/15/20148.488.548.438.47234,107
7/14/20148.478.528.458.50225,403
7/11/20148.518.518.428.45204,623
7/10/20148.478.538.458.49272,310
7/9/20148.508.528.458.51206,203
7/8/20148.388.498.388.49235,638
7/7/20148.438.448.388.40303,513
7/3/20148.508.508.418.43228,749
7/2/20148.558.558.468.50462,981
7/1/20148.608.638.558.55676,982
6/30/20148.798.878.768.85884,300
6/27/20148.688.788.688.78711,384
6/26/20148.668.738.638.69439,959
6/25/20148.598.678.598.62303,880
6/24/20148.628.698.608.60379,624
6/23/20148.608.648.588.62236,476
6/20/20148.618.638.558.56591,412
6/19/20148.558.618.558.58204,817
6/18/20148.558.588.518.57177,747
6/17/20148.598.598.518.52222,887
6/16/20148.588.648.558.58178,001
6/13/20148.648.648.578.59156,526
6/12/20148.588.668.548.63270,801
6/11/20148.598.628.538.57176,299
6/10/20148.638.638.588.62253,137
6/9/20148.608.658.588.63168,046
6/6/20148.608.628.578.60182,595
6/5/20148.458.598.458.59305,640
6/4/20148.498.498.438.46177,420
6/3/20148.618.618.468.48303,511
6/2/20148.648.658.578.62317,743
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center