|
|
Closing price on 12/28/2020
|
|
| Open |
15.45 |
| High |
15.45 |
| Low |
14.95 |
| Volume |
7,640,500 |
| Split-adjusted Price |
12.52 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
14.95
|
15.20
|
15.21
|
12.52
|
7,640,500
|
|
|
12/25/2020
|
+0.20 / +1.33%
|
14.80
|
15.20
|
14.70
|
15.20
|
14.99
|
12.52
|
6,112,550
|
|
|
12/24/2020
|
-0.45 / -2.91%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.95
|
12.35
|
7,374,950
|
|
|
12/23/2020
|
-0.25 / -1.59%
|
15.80
|
15.80
|
15.35
|
15.45
|
15.60
|
12.72
|
8,224,840
|
|
|
12/22/2020
|
+0.85 / +5.72%
|
14.85
|
15.85
|
14.70
|
15.70
|
15.39
|
12.93
|
13,874,520
|
|
|
12/21/2020
|
+0.05 / +0.34%
|
15.00
|
15.20
|
14.75
|
14.85
|
14.97
|
12.23
|
9,004,520
|
|
|
12/18/2020
|
+0.15 / +1.02%
|
14.65
|
14.95
|
14.45
|
14.80
|
14.64
|
12.19
|
10,482,090
|
|
|
12/17/2020
|
-0.30 / -2.01%
|
14.80
|
14.90
|
14.55
|
14.65
|
14.74
|
12.06
|
10,969,150
|
|
|
12/16/2020
|
+0.05 / +0.34%
|
15.00
|
15.35
|
14.90
|
14.95
|
15.10
|
12.31
|
4,909,492
|
|
|
12/15/2020
|
-0.05 / -0.33%
|
14.90
|
15.50
|
14.80
|
14.90
|
15.02
|
12.27
|
10,177,630
|
|
|
12/14/2020
|
+0.15 / +1.01%
|
15.15
|
15.15
|
14.80
|
14.95
|
14.93
|
12.31
|
4,377,700
|
|
|
12/11/2020
|
+0.10 / +0.68%
|
14.75
|
14.90
|
14.60
|
14.80
|
14.72
|
12.19
|
6,200,320
|
|
|
12/10/2020
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.85
|
12.10
|
7,412,550
|
|
|
12/9/2020
|
+0.05 / +0.33%
|
15.00
|
15.25
|
14.95
|
15.00
|
15.08
|
12.35
|
5,632,390
|
|
|
12/8/2020
|
+0.10 / +0.67%
|
14.85
|
15.10
|
14.75
|
14.95
|
14.93
|
12.31
|
4,620,090
|
|
|
12/7/2020
|
0.00 / 0.00%
|
14.85
|
15.05
|
14.80
|
14.85
|
14.90
|
12.23
|
4,251,900
|
|
|
12/4/2020
|
+0.45 / +3.13%
|
14.40
|
15.25
|
14.40
|
14.85
|
14.78
|
12.23
|
11,123,290
|
|
|
12/3/2020
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.39
|
11.86
|
3,070,720
|
|
|
12/2/2020
|
+0.30 / +2.12%
|
14.15
|
14.70
|
14.10
|
14.45
|
14.44
|
11.90
|
6,318,020
|
|
|
12/1/2020
|
+0.25 / +1.80%
|
13.70
|
14.25
|
13.70
|
14.15
|
14.03
|
11.65
|
8,775,790
|
|
|
11/30/2020
|
-0.30 / -2.11%
|
14.35
|
14.45
|
13.90
|
13.90
|
14.26
|
11.45
|
6,700,920
|
|
|
11/27/2020
|
+0.50 / +3.65%
|
13.75
|
14.25
|
13.75
|
14.20
|
14.06
|
11.69
|
8,798,300
|
|
|
11/26/2020
|
-0.05 / -0.36%
|
13.60
|
13.75
|
13.50
|
13.70
|
13.62
|
11.28
|
4,353,330
|
|
|
11/25/2020
|
-0.05 / -0.36%
|
13.85
|
13.95
|
13.65
|
13.75
|
13.73
|
11.32
|
3,719,890
|
|
|
11/24/2020
|
-0.10 / -0.72%
|
13.90
|
14.05
|
13.50
|
13.80
|
13.77
|
11.36
|
7,112,600
|
|
|
11/23/2020
|
-0.35 / -2.46%
|
14.25
|
14.25
|
13.90
|
13.90
|
14.01
|
11.45
|
5,916,270
|
|
|
11/20/2020
|
+0.15 / +1.06%
|
14.05
|
14.35
|
13.85
|
14.25
|
14.08
|
11.73
|
5,216,160
|
|
|
11/19/2020
|
-0.05 / -0.35%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.98
|
11.61
|
4,951,700
|
|
|
11/18/2020
|
+0.15 / +1.07%
|
14.15
|
14.15
|
13.80
|
14.15
|
13.98
|
11.65
|
7,384,800
|
|
|
11/17/2020
|
+0.70 / +5.26%
|
13.45
|
14.00
|
13.30
|
14.00
|
13.65
|
11.53
|
6,485,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|