$7.37 +0.05 (%) Dynex Capital Inc - NYSE

Jul. 31, 2015 | 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
7/31/20157.327.397.327.37367,171
7/30/20157.347.397.317.32151,066
7/29/20157.327.377.267.34162,318
7/28/20157.327.407.297.33188,755
7/27/20157.257.337.257.32225,473
7/24/20157.397.427.257.26236,603
7/23/20157.497.507.397.40195,954
7/22/20157.507.547.487.48226,924
7/21/20157.507.557.487.49322,775
7/20/20157.507.547.477.48383,892
7/17/20157.527.527.487.51263,472
7/16/20157.517.567.517.52112,977
7/15/20157.517.527.447.51363,261
7/14/20157.527.567.497.51182,040
7/13/20157.557.587.507.52224,055
7/10/20157.487.567.487.55226,830
7/9/20157.627.627.507.50223,065
7/8/20157.607.657.567.59213,678
7/7/20157.547.677.517.63342,612
7/6/20157.477.577.477.54258,119
7/2/20157.547.587.497.50221,308
7/1/20157.487.547.377.52531,147
6/30/20157.647.707.627.62602,536
6/29/20157.787.797.647.64446,233
6/26/20157.807.807.717.79606,387
6/25/20157.807.857.807.80181,876
6/24/20157.887.887.827.83269,391
6/23/20157.937.937.867.87165,253
6/22/20157.937.977.907.93169,038
6/19/20157.867.937.807.92668,525
6/18/20157.737.847.727.82261,731
6/17/20157.697.777.647.73464,337
6/16/20157.807.807.747.78310,448
6/15/20157.777.807.727.80215,821
6/12/20157.787.797.747.77128,161
6/11/20157.747.787.727.78127,863
6/10/20157.697.757.667.73171,841
6/9/20157.707.727.667.66219,988
6/8/20157.697.737.627.69269,288
6/5/20157.747.757.677.68291,367
6/4/20157.767.787.757.77211,475
6/3/20157.827.827.767.78197,003
6/2/20157.817.857.797.81208,554
6/1/20157.797.857.797.84228,022
5/29/20157.757.797.737.77246,839
5/28/20157.777.787.757.75107,684
5/27/20157.707.787.707.77117,399
5/26/20157.657.747.657.72349,145
5/22/20157.747.747.667.68368,981
5/21/20157.757.797.717.72152,065
5/20/20157.777.807.727.74177,451
5/19/20157.757.787.747.75175,127
5/18/20157.727.797.707.76253,990
5/15/20157.757.787.717.77152,734
5/14/20157.777.807.747.74177,990
5/13/20157.777.787.737.74247,944
5/12/20157.707.777.677.74306,730
5/11/20157.737.767.727.73262,148
5/8/20157.857.857.737.76344,893
5/7/20157.847.877.687.78625,120
5/6/20157.847.847.757.83402,354
5/5/20157.937.957.817.83457,011
5/4/20158.008.007.897.97421,921
5/1/20158.038.077.978.02382,145
4/30/20158.108.138.008.00539,808
4/29/20158.168.198.098.13379,348
4/28/20158.238.248.168.20243,604
4/27/20158.258.278.208.23206,175
4/24/20158.238.278.228.2362,520
4/23/20158.228.238.208.23106,576
4/22/20158.278.278.208.22100,309
4/21/20158.288.298.238.26126,486
4/20/20158.238.298.228.25143,080
4/17/20158.248.298.228.23182,056
4/16/20158.238.298.228.26138,247
4/15/20158.208.268.188.23161,704
4/14/20158.198.208.178.18137,447
4/13/20158.148.228.148.16246,193
4/10/20158.178.218.158.17151,087
4/9/20158.198.248.128.14160,732
4/8/20158.208.238.168.20159,927
4/7/20158.278.278.178.17196,562
4/6/20158.208.268.198.25183,201
4/2/20158.238.288.188.20189,127
4/1/20158.218.258.168.24313,226
3/31/20158.418.478.408.47248,507
3/30/20158.368.478.338.45264,308
3/27/20158.408.438.348.36215,899
3/26/20158.398.448.358.38156,586
3/25/20158.498.508.378.38193,341
3/24/20158.508.508.458.46124,087
3/23/20158.468.508.468.50207,260
3/20/20158.308.498.298.49480,644
3/19/20158.328.398.308.31152,293
3/18/20158.258.408.228.36364,992
3/17/20158.208.288.208.24111,311
3/16/20158.208.288.208.23132,533
3/13/20158.228.278.168.18129,550
3/12/20158.208.258.178.21170,974
3/11/20158.128.188.088.15224,047
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!