|
|
Closing price on 11/4/2015
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
1,310,180 |
| Split-adjusted Price |
5.68 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.21
|
5.68
|
1,310,180
|
|
|
11/3/2015
|
+0.50 / +2.66%
|
18.90
|
19.30
|
18.80
|
19.30
|
18.99
|
5.77
|
1,739,920
|
|
|
11/2/2015
|
-0.90 / -4.57%
|
19.70
|
19.90
|
18.80
|
18.80
|
19.26
|
5.62
|
2,782,540
|
|
|
10/30/2015
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.65
|
5.89
|
1,236,080
|
|
|
10/29/2015
|
-0.20 / -1.01%
|
19.90
|
20.10
|
19.60
|
19.60
|
19.79
|
5.86
|
1,194,520
|
|
|
10/28/2015
|
+0.20 / +1.02%
|
19.60
|
20.30
|
19.50
|
19.80
|
19.93
|
5.92
|
2,771,830
|
|
|
10/27/2015
|
+0.10 / +0.51%
|
19.40
|
19.90
|
19.30
|
19.60
|
19.67
|
5.86
|
1,587,450
|
|
|
10/26/2015
|
-0.30 / -1.52%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.81
|
5.83
|
1,544,700
|
|
|
10/23/2015
|
+1.20 / +6.45%
|
18.90
|
19.90
|
18.80
|
19.80
|
19.45
|
5.92
|
4,732,630
|
|
|
10/22/2015
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.40
|
18.60
|
18.60
|
5.56
|
830,230
|
|
|
10/21/2015
|
-0.10 / -0.54%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.64
|
5.53
|
746,100
|
|
|
10/20/2015
|
-0.30 / -1.59%
|
18.80
|
19.00
|
18.50
|
18.60
|
18.67
|
5.56
|
1,294,280
|
|
|
10/19/2015
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.90
|
18.90
|
18.96
|
5.65
|
849,890
|
|
|
10/16/2015
|
-0.10 / -0.53%
|
19.20
|
19.50
|
18.90
|
18.90
|
19.19
|
5.65
|
4,473,980
|
|
|
10/15/2015
|
+0.40 / +2.15%
|
18.60
|
19.30
|
18.50
|
19.00
|
19.00
|
5.68
|
2,059,190
|
|
|
10/14/2015
|
+0.20 / +1.09%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.53
|
5.56
|
1,339,750
|
|
|
10/13/2015
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.30
|
18.40
|
18.46
|
5.50
|
788,370
|
|
|
10/12/2015
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.60
|
18.62
|
5.56
|
807,680
|
|
|
10/9/2015
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.75
|
5.56
|
1,382,550
|
|
|
10/8/2015
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.60
|
19.00
|
18.93
|
5.68
|
1,441,440
|
|
|
10/7/2015
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.76
|
5.59
|
1,375,030
|
|
|
10/6/2015
|
+0.80 / +4.44%
|
18.30
|
18.90
|
18.30
|
18.80
|
18.51
|
5.62
|
1,942,850
|
|
|
10/5/2015
|
+0.10 / +0.56%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.02
|
5.38
|
1,052,050
|
|
|
10/2/2015
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.70
|
17.90
|
17.93
|
5.35
|
1,353,710
|
|
|
10/1/2015
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.82
|
5.29
|
542,990
|
|
|
9/30/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.88
|
5.32
|
1,033,420
|
|
|
9/29/2015
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.54
|
5.32
|
1,320,120
|
|
|
9/28/2015
|
-0.40 / -2.20%
|
18.20
|
18.30
|
17.80
|
17.80
|
17.99
|
5.32
|
1,190,070
|
|
|
9/25/2015
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.70
|
18.20
|
17.94
|
5.44
|
1,729,070
|
|
|
9/24/2015
|
-0.20 / -1.10%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.16
|
5.38
|
1,377,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:02 AM
|
|
|
|
|