$7.02 +0.06 (%) Dynex Capital Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DX historical data

Date Open High Low Close Volume
7/29/20166.997.086.967.02470,659
7/28/20166.856.996.806.96370,041
7/27/20166.806.906.786.81181,868
7/26/20166.826.846.796.82131,534
7/25/20166.796.826.766.79123,375
7/22/20166.786.836.776.80153,210
7/21/20166.756.806.746.76157,106
7/20/20166.716.806.716.76238,908
7/19/20166.756.796.706.76172,840
7/18/20166.656.756.656.75167,321
7/15/20166.706.716.646.68265,024
7/14/20166.676.716.666.68282,342
7/13/20166.686.706.646.68356,833
7/12/20166.706.716.646.67556,863
7/11/20166.646.706.576.68297,594
7/8/20166.586.656.586.63252,001
7/7/20166.666.696.566.60218,478
7/6/20166.646.726.626.69235,841
7/5/20166.706.736.656.67237,984
7/1/20166.746.816.696.73391,519
6/30/20166.826.956.806.94500,027
6/29/20166.756.856.726.84294,649
6/28/20166.696.806.626.72631,412
6/27/20166.726.776.616.66229,413
6/24/20166.576.826.506.77725,208
6/23/20166.816.816.766.77233,776
6/22/20166.836.886.776.77249,175
6/21/20166.966.976.836.84231,119
6/20/20167.007.006.966.98160,560
6/17/20166.966.986.916.97639,909
6/16/20166.816.946.816.93231,872
6/15/20166.876.876.816.81195,146
6/14/20166.876.916.826.85166,350
6/13/20166.966.966.896.89172,447
6/10/20166.946.996.926.95182,333
6/9/20166.876.976.876.95216,799
6/8/20166.806.906.806.90154,113
6/7/20166.756.826.756.80150,216
6/6/20166.736.806.716.77124,907
6/3/20166.766.806.696.74117,567
6/2/20166.736.766.666.72134,343
6/1/20166.686.756.686.75112,909
5/31/20166.616.706.596.69230,046
5/27/20166.636.686.596.62122,529
5/26/20166.666.706.636.66111,752
5/25/20166.596.706.586.6798,944
5/24/20166.576.676.526.60210,342
5/23/20166.576.586.506.52151,531
5/20/20166.486.516.456.50201,516
5/19/20166.476.526.426.46250,763
5/18/20166.606.696.486.53242,131
5/17/20166.786.796.606.65201,152
5/16/20166.756.836.756.78123,683
5/13/20166.746.796.696.75206,713
5/12/20166.756.836.696.74304,015
5/11/20166.726.806.686.76180,025
5/10/20166.786.796.676.71164,063
5/9/20166.666.766.656.74193,137
5/6/20166.526.686.516.66237,591
5/5/20166.526.656.526.53283,361
5/4/20166.376.556.376.53165,832
5/3/20166.446.486.336.42267,411
5/2/20166.506.556.406.47272,547
4/29/20166.536.576.436.50416,323
4/28/20166.576.676.486.49531,327
4/27/20166.726.766.656.71273,047
4/26/20166.746.856.696.85276,226
4/25/20166.746.746.656.73189,649
4/22/20166.716.736.676.70131,680
4/21/20166.776.786.686.71182,864
4/20/20166.756.826.716.76246,883
4/19/20166.796.846.756.78197,613
4/18/20166.776.806.716.79198,293
4/15/20166.816.846.766.77144,472
4/14/20166.816.876.756.82290,666
4/13/20166.776.806.746.80127,586
4/12/20166.746.806.716.76150,885
4/11/20166.726.786.696.75206,025
4/8/20166.756.786.686.68105,942
4/7/20166.686.736.666.73160,169
4/6/20166.726.746.656.71151,626
4/5/20166.636.706.616.70275,274
4/4/20166.686.696.636.65161,060
4/1/20166.616.706.586.68195,975
3/31/20166.646.726.646.65540,999
3/30/20166.656.736.606.65213,941
3/29/20166.736.896.686.86295,593
3/28/20166.766.776.656.74155,473
3/24/20166.636.746.606.73167,640
3/23/20166.836.846.656.65219,613
3/22/20166.806.886.766.84134,459
3/21/20166.876.906.766.85362,545
3/18/20166.896.926.826.92501,916
3/17/20166.656.876.606.84305,783
3/16/20166.576.676.526.67126,904
3/15/20166.676.696.566.57139,197
3/14/20166.726.746.626.70158,415
3/11/20166.606.736.566.72187,124
3/10/20166.546.586.416.57260,373
3/9/20166.586.626.496.54150,550
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center