$8.34 +0.05 (%) Dynex Capital Inc - NYSE

Feb. 26, 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
2/26/20158.288.408.258.34219,106
2/25/20158.288.358.288.29169,820
2/24/20158.258.308.218.28182,618
2/23/20158.298.308.238.29209,109
2/20/20158.308.328.258.29230,924
2/19/20158.378.418.308.30197,405
2/18/20158.298.438.228.37291,412
2/17/20158.318.408.318.33162,865
2/13/20158.358.368.278.34202,458
2/12/20158.298.358.258.33297,538
2/11/20158.168.268.078.25379,324
2/10/20158.258.268.138.18349,964
2/9/20158.278.318.258.25199,227
2/6/20158.408.408.258.26338,499
2/5/20158.338.428.308.42203,752
2/4/20158.378.398.308.33175,324
2/3/20158.298.438.268.39216,967
2/2/20158.408.408.258.29235,688
1/30/20158.408.448.348.37290,161
1/29/20158.338.428.278.40273,683
1/28/20158.478.488.388.38278,727
1/27/20158.458.498.438.43159,929
1/26/20158.408.488.378.4796,746
1/23/20158.488.498.388.41207,786
1/22/20158.408.478.358.47317,386
1/21/20158.438.458.388.38202,228
1/20/20158.528.528.418.43319,706
1/16/20158.428.508.428.50205,585
1/15/20158.398.478.358.45267,280
1/14/20158.358.428.358.39151,254
1/13/20158.488.508.368.41185,398
1/12/20158.438.478.368.47147,168
1/9/20158.498.508.428.44116,006
1/8/20158.558.568.468.50184,846
1/7/20158.458.548.428.54251,532
1/6/20158.458.518.418.42239,344
1/5/20158.338.468.338.43224,985
1/2/20158.278.408.248.39207,265
12/31/20148.428.478.238.25375,062
12/30/20148.448.468.388.40231,135
12/29/20148.358.468.348.43326,206
12/26/20148.568.598.508.55286,833
12/24/20148.558.588.468.53263,889
12/23/20148.608.618.548.56256,327
12/22/20148.558.608.518.58349,615
12/19/20148.448.648.448.53915,862
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center