$6.97 +0.04 (%) Dynex Capital Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/20166.936.996.906.97222,758
12/7/20166.896.986.886.93341,963
12/6/20166.876.926.876.89191,404
12/5/20166.706.886.696.88191,430
12/2/20166.756.776.686.70216,010
12/1/20166.886.946.676.70366,610
11/30/20167.037.046.896.91201,643
11/29/20167.007.076.997.04170,401
11/28/20167.007.026.936.98157,495
11/25/20166.937.016.916.9869,010
11/23/20166.967.036.886.92166,083
11/22/20166.897.036.896.99212,346
11/21/20166.856.936.856.88275,312
11/18/20166.776.846.766.83251,208
11/17/20166.826.886.756.78170,113
11/16/20166.756.876.756.80265,892
11/15/20166.796.826.676.75195,931
11/14/20166.836.876.766.78194,820
11/11/20166.706.876.706.81396,222
11/10/20166.796.816.626.70317,532
11/9/20166.626.776.626.75288,096
11/8/20166.676.786.676.72163,971
11/7/20166.756.816.726.73303,279
11/4/20166.676.756.656.69213,685
11/3/20166.616.706.606.65232,124
11/2/20166.556.626.526.58508,583
11/1/20166.876.906.496.52567,360
10/31/20166.906.906.826.87168,883
10/28/20166.876.926.826.85145,463
10/27/20166.966.996.856.86242,212
10/26/20167.047.116.956.96314,157
10/25/20167.047.096.977.07220,914
10/24/20166.947.056.947.04116,145
10/21/20166.866.986.866.9598,924
10/20/20166.896.936.886.9196,630
10/19/20166.886.956.876.89113,333
10/18/20166.836.926.806.88182,948
10/17/20166.866.906.806.81155,617
10/14/20166.916.936.846.85127,422
10/13/20166.856.956.856.90111,212
10/12/20166.816.956.816.88115,555
10/11/20166.826.896.796.82152,771
10/10/20166.776.896.776.85159,543
10/7/20166.806.836.726.79167,944
10/6/20166.826.846.716.76232,871
10/5/20166.976.996.826.82230,094
10/4/20167.107.126.916.94332,130
10/3/20167.157.217.087.10368,513
9/30/20167.367.447.367.42364,892
9/29/20167.407.437.307.36156,175
9/28/20167.387.457.317.38204,614
9/27/20167.367.447.367.37532,407
9/26/20167.457.507.387.38163,300
9/23/20167.447.517.437.44125,648
9/22/20167.437.517.437.49208,157
9/21/20167.417.437.327.41185,724
9/20/20167.417.447.357.37111,250
9/19/20167.257.407.257.36143,656
9/16/20167.337.337.217.25382,764
9/15/20167.317.347.267.31145,053
9/14/20167.257.327.217.27129,474
9/13/20167.317.347.237.23178,099
9/12/20167.257.367.177.32260,976
9/9/20167.557.587.257.26225,516
9/8/20167.577.617.547.58164,742
9/7/20167.537.607.517.58231,046
9/6/20167.407.557.387.51288,626
9/2/20167.387.487.387.43225,775
9/1/20167.357.367.257.36144,024
8/31/20167.367.387.307.35234,988
8/30/20167.387.387.327.36149,462
8/29/20167.297.427.297.36128,898
8/26/20167.507.507.317.32240,561
8/25/20167.497.517.467.48139,558
8/24/20167.507.507.427.47166,677
8/23/20167.497.567.457.50201,900
8/22/20167.437.467.397.46138,334
8/19/20167.457.457.387.41134,040
8/18/20167.447.507.407.45186,550
8/17/20167.337.427.337.41179,768
8/16/20167.357.397.347.35162,741
8/15/20167.407.447.387.40153,058
8/12/20167.437.497.417.42119,025
8/11/20167.457.467.417.44117,794
8/10/20167.507.507.447.47125,794
8/9/20167.397.487.397.47169,465
8/8/20167.427.457.407.41133,602
8/5/20167.267.407.237.39343,673
8/4/20167.167.277.167.24260,603
8/3/20167.087.197.067.19290,306
8/2/20167.157.167.087.10280,508
8/1/20167.057.157.037.13322,145
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center