$7.77 +0.02 (%) Dynex Capital Inc - NYSE

May. 29, 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
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
3/10/20158.158.198.118.13269,912
3/9/20158.208.258.148.15255,066
3/6/20158.308.338.158.16383,862
3/5/20158.408.408.328.35120,117
3/4/20158.348.408.308.39351,613
3/3/20158.328.368.308.34127,464
3/2/20158.358.378.318.36220,363
2/27/20158.318.388.308.34125,636
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center