|
|
Closing price on 10/5/2021
|
|
| Open |
19.00 |
| High |
19.15 |
| Low |
18.80 |
| Volume |
2,667,400 |
| Split-adjusted Price |
14.75 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.80
|
19.00
|
19.01
|
14.75
|
2,667,400
|
|
|
10/4/2021
|
+0.20 / +1.06%
|
18.65
|
19.00
|
18.30
|
19.00
|
18.61
|
14.75
|
3,233,800
|
|
|
10/1/2021
|
-0.30 / -1.57%
|
18.95
|
19.15
|
18.75
|
18.80
|
18.88
|
14.60
|
2,816,050
|
|
|
9/30/2021
|
+0.05 / +0.26%
|
19.05
|
19.25
|
19.00
|
19.10
|
19.10
|
14.83
|
1,995,200
|
|
|
9/29/2021
|
-0.15 / -0.78%
|
19.00
|
19.15
|
18.70
|
19.05
|
18.87
|
14.79
|
2,590,300
|
|
|
9/28/2021
|
+0.20 / +1.05%
|
18.80
|
19.20
|
18.60
|
19.20
|
18.84
|
14.91
|
4,093,600
|
|
|
9/27/2021
|
-0.65 / -3.31%
|
19.50
|
19.80
|
19.00
|
19.00
|
19.32
|
14.75
|
3,582,800
|
|
|
9/24/2021
|
-0.15 / -0.76%
|
19.80
|
19.90
|
19.50
|
19.65
|
19.70
|
15.26
|
2,651,000
|
|
|
9/23/2021
|
+0.45 / +2.33%
|
19.65
|
20.40
|
19.45
|
19.80
|
20.02
|
15.37
|
7,718,800
|
|
|
9/22/2021
|
+0.30 / +1.57%
|
18.90
|
19.60
|
18.75
|
19.35
|
19.17
|
15.02
|
4,404,200
|
|
|
9/21/2021
|
-0.15 / -0.78%
|
18.40
|
19.05
|
18.40
|
19.05
|
18.69
|
14.79
|
4,449,900
|
|
|
9/20/2021
|
-0.05 / -0.26%
|
19.35
|
19.65
|
19.05
|
19.20
|
19.37
|
14.91
|
3,662,500
|
|
|
9/17/2021
|
+0.55 / +2.94%
|
18.70
|
19.30
|
18.70
|
19.25
|
19.05
|
14.95
|
3,788,600
|
|
|
9/16/2021
|
-0.05 / -0.27%
|
19.20
|
19.25
|
18.70
|
18.70
|
18.96
|
14.52
|
6,124,400
|
|
|
9/15/2021
|
+0.20 / +1.08%
|
18.55
|
18.90
|
18.35
|
18.75
|
18.65
|
14.56
|
2,286,600
|
|
|
9/14/2021
|
-0.65 / -3.39%
|
19.20
|
19.20
|
18.55
|
18.55
|
18.81
|
14.40
|
4,878,000
|
|
|
9/13/2021
|
-0.05 / -0.26%
|
19.25
|
19.55
|
19.20
|
19.20
|
19.27
|
14.91
|
3,847,500
|
|
|
9/10/2021
|
-0.45 / -2.28%
|
19.80
|
19.90
|
19.20
|
19.25
|
19.39
|
14.95
|
3,685,600
|
|
|
9/9/2021
|
+0.55 / +2.87%
|
19.65
|
19.90
|
19.30
|
19.70
|
19.67
|
15.30
|
5,201,800
|
|
|
9/8/2021
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.70
|
22.00
|
21.92
|
14.85
|
5,858,900
|
|
|
9/7/2021
|
-0.90 / -3.93%
|
22.90
|
23.00
|
21.80
|
22.00
|
22.39
|
14.85
|
4,232,200
|
|
|
9/6/2021
|
+0.80 / +3.62%
|
22.50
|
23.15
|
22.30
|
22.90
|
22.71
|
15.46
|
9,064,800
|
|
|
9/1/2021
|
-0.10 / -0.45%
|
21.85
|
22.40
|
21.85
|
22.10
|
22.10
|
14.92
|
3,594,300
|
|
|
8/31/2021
|
-0.05 / -0.22%
|
22.40
|
22.40
|
21.85
|
22.20
|
22.09
|
14.99
|
5,066,000
|
|
|
8/30/2021
|
+0.60 / +2.77%
|
22.50
|
22.65
|
22.00
|
22.25
|
22.37
|
15.02
|
6,789,228
|
|
|
8/27/2021
|
+0.75 / +3.59%
|
20.90
|
21.70
|
20.65
|
21.65
|
21.07
|
14.62
|
3,608,100
|
|
|
8/26/2021
|
-0.20 / -0.95%
|
21.30
|
21.45
|
20.90
|
20.90
|
21.13
|
14.11
|
2,988,200
|
|
|
8/25/2021
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.78
|
14.25
|
4,146,900
|
|
|
8/24/2021
|
+0.15 / +0.72%
|
21.00
|
21.40
|
20.80
|
21.10
|
21.05
|
14.25
|
7,295,100
|
|
|
8/23/2021
|
-1.05 / -4.77%
|
21.80
|
22.05
|
20.85
|
20.95
|
21.34
|
14.14
|
8,511,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|