|
|
Closing price on 10/18/2019
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
1,363,890 |
| Split-adjusted Price |
10.80 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.13
|
10.80
|
1,363,890
|
|
|
10/17/2019
|
-0.10 / -0.61%
|
16.35
|
16.40
|
16.25
|
16.30
|
16.32
|
11.01
|
924,280
|
|
|
10/16/2019
|
-0.15 / -0.91%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.54
|
11.07
|
849,050
|
|
|
10/15/2019
|
+0.15 / +0.91%
|
16.40
|
16.70
|
16.35
|
16.55
|
16.57
|
11.17
|
2,375,520
|
|
|
10/14/2019
|
+0.25 / +1.55%
|
16.25
|
16.45
|
16.15
|
16.40
|
16.30
|
11.07
|
1,786,380
|
|
|
10/11/2019
|
-0.10 / -0.62%
|
16.25
|
16.35
|
16.05
|
16.15
|
16.16
|
10.90
|
1,181,630
|
|
|
10/10/2019
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.34
|
10.97
|
592,190
|
|
|
10/9/2019
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.35
|
16.50
|
16.46
|
11.14
|
830,790
|
|
|
10/8/2019
|
+0.20 / +1.23%
|
16.10
|
16.45
|
15.75
|
16.40
|
15.97
|
11.07
|
2,504,140
|
|
|
10/7/2019
|
-0.50 / -2.99%
|
16.70
|
16.80
|
16.10
|
16.20
|
16.28
|
10.94
|
3,715,500
|
|
|
10/4/2019
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.79
|
11.28
|
1,797,850
|
|
|
10/3/2019
|
-0.55 / -3.17%
|
17.00
|
17.15
|
16.70
|
16.80
|
16.89
|
11.34
|
4,001,290
|
|
|
10/2/2019
|
-0.10 / -0.57%
|
17.40
|
17.55
|
17.15
|
17.35
|
17.37
|
11.71
|
3,897,750
|
|
|
10/1/2019
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.20
|
17.45
|
17.42
|
11.78
|
2,995,200
|
|
|
9/30/2019
|
+0.30 / +1.75%
|
17.30
|
17.75
|
17.25
|
17.45
|
17.46
|
11.78
|
3,682,820
|
|
|
9/27/2019
|
+0.25 / +1.48%
|
16.90
|
17.15
|
16.80
|
17.15
|
17.03
|
11.58
|
2,013,390
|
|
|
9/26/2019
|
+0.10 / +0.60%
|
16.90
|
16.95
|
16.60
|
16.90
|
16.75
|
11.41
|
1,496,990
|
|
|
9/25/2019
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.45
|
16.80
|
16.59
|
11.34
|
2,612,090
|
|
|
9/24/2019
|
+0.10 / +0.60%
|
16.80
|
17.15
|
16.65
|
16.90
|
16.92
|
11.41
|
1,154,720
|
|
|
9/23/2019
|
-0.10 / -0.59%
|
16.75
|
16.95
|
16.65
|
16.80
|
16.78
|
11.34
|
1,565,570
|
|
|
9/20/2019
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.09
|
11.41
|
3,842,950
|
|
|
9/19/2019
|
+0.20 / +1.16%
|
17.20
|
17.55
|
17.20
|
17.40
|
17.35
|
11.75
|
3,571,890
|
|
|
9/18/2019
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.05
|
17.20
|
17.28
|
11.61
|
3,486,610
|
|
|
9/17/2019
|
+0.55 / +3.30%
|
16.50
|
17.30
|
16.30
|
17.20
|
16.87
|
11.61
|
4,519,830
|
|
|
9/16/2019
|
+0.10 / +0.60%
|
16.70
|
16.75
|
16.40
|
16.65
|
16.62
|
11.24
|
1,873,740
|
|
|
9/13/2019
|
+0.25 / +1.53%
|
16.35
|
16.80
|
16.35
|
16.55
|
16.53
|
11.17
|
2,484,470
|
|
|
9/12/2019
|
+0.85 / +5.50%
|
15.60
|
16.30
|
15.55
|
16.30
|
16.06
|
11.01
|
3,818,460
|
|
|
9/11/2019
|
+0.30 / +1.98%
|
15.15
|
15.45
|
15.00
|
15.45
|
15.26
|
10.43
|
1,166,210
|
|
|
9/10/2019
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.15
|
15.11
|
10.23
|
1,569,230
|
|
|
9/9/2019
|
-0.10 / -0.66%
|
15.10
|
15.50
|
15.10
|
15.15
|
15.26
|
10.23
|
1,229,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|