$5.84 -0.08 (%) Dynex Capital Inc - NYSE

Feb. 8, 2016 | 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
2/8/20165.905.925.725.84280,113
2/5/20165.976.065.905.92228,730
2/4/20166.006.145.915.98190,580
2/3/20165.916.065.886.03267,108
2/2/20165.895.935.805.89151,073
2/1/20165.956.025.905.93306,788
1/29/20165.796.005.736.00346,701
1/28/20165.735.845.705.74117,499
1/27/20165.775.825.665.68180,319
1/26/20165.515.845.505.80344,472
1/25/20165.705.755.505.50253,828
1/22/20165.605.785.545.74299,289
1/21/20165.505.655.485.50328,366
1/20/20165.585.615.225.51724,943
1/19/20165.855.865.645.67398,687
1/15/20165.955.975.705.83419,674
1/14/20166.056.125.886.08399,025
1/13/20166.266.275.946.01438,348
1/12/20166.446.446.176.27290,156
1/11/20166.396.416.346.38130,353
1/8/20166.426.446.336.34230,844
1/7/20166.506.526.406.41249,005
1/6/20166.466.636.466.58245,100
1/5/20166.386.566.366.53257,819
1/4/20166.266.386.236.35348,190
12/31/20156.336.426.326.35294,837
12/30/20156.536.536.386.38256,036
12/29/20156.636.656.476.51353,195
12/28/20156.926.956.816.89336,828
12/24/20156.946.976.916.92161,071
12/23/20156.936.956.876.92256,807
12/22/20156.826.946.816.89281,818
12/21/20156.806.846.716.81280,479
12/18/20156.656.776.636.771,079,880
12/17/20156.606.726.586.67355,241
12/16/20156.406.606.406.57301,487
12/15/20156.186.376.156.36406,571
12/14/20156.366.386.106.19533,181
12/11/20156.456.516.276.35341,620
12/10/20156.456.556.456.51193,023
12/9/20156.506.546.466.49207,182
12/8/20156.466.536.436.50241,119
12/7/20156.566.606.506.51311,515
12/4/20156.596.646.556.57221,095
12/3/20156.586.656.586.59214,108
12/2/20156.796.806.596.59180,288
12/1/20156.896.906.806.80216,538
11/30/20156.886.896.836.87369,124
11/27/20156.836.886.806.86175,698
11/25/20156.756.836.676.82171,305
11/24/20156.696.776.666.77165,478
11/23/20156.666.736.656.73260,465
11/20/20156.666.706.606.69476,955
11/19/20156.676.746.636.64320,863
11/18/20156.606.716.596.70140,124
11/17/20156.646.686.586.60248,253
11/16/20156.576.656.536.63336,871
11/13/20156.586.666.556.62370,847
11/12/20156.706.736.626.62246,492
11/11/20156.726.776.706.71135,040
11/10/20156.646.716.646.70189,220
11/9/20156.726.746.626.63315,947
11/6/20156.736.756.626.75286,815
11/5/20156.816.826.716.77154,999
11/4/20156.906.916.806.83314,916
11/3/20156.736.906.706.88272,247
11/2/20156.616.766.616.76363,785
10/30/20156.706.716.566.63220,174
10/29/20156.766.766.646.67232,536
10/28/20156.486.756.466.75393,782
10/27/20156.746.746.416.46506,937
10/26/20156.786.786.706.73190,781
10/23/20156.836.836.736.78131,093
10/22/20156.806.826.756.80174,695
10/21/20156.806.836.766.76160,160
10/20/20156.706.806.706.80271,263
10/19/20156.786.806.716.72212,658
10/16/20156.846.856.796.81235,267
10/15/20156.756.836.696.83283,838
10/14/20156.716.806.716.75262,967
10/13/20156.816.836.716.72357,670
10/12/20156.756.866.756.82333,990
10/9/20156.796.816.736.76333,991
10/8/20156.716.806.686.77402,597
10/7/20156.586.766.576.70426,860
10/6/20156.566.636.556.57399,359
10/5/20156.356.556.356.55591,362
10/2/20156.286.386.226.34588,897
10/1/20156.566.636.476.50558,901
9/30/20156.626.646.506.56567,966
9/29/20156.536.616.516.61917,321
9/28/20156.706.716.526.53449,261
9/25/20156.826.906.716.71557,774
9/24/20156.806.876.786.83311,698
9/23/20156.806.866.796.80331,606
9/22/20156.806.846.766.80383,993
9/21/20156.576.856.576.80625,123
9/18/20156.516.636.516.581,454,834
9/17/20156.506.656.406.55732,236
9/16/20156.556.566.476.47559,793
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center