|
|
Closing price on 12/7/2017
|
|
| Open |
20.10 |
| High |
20.35 |
| Low |
19.60 |
| Volume |
3,265,640 |
| Split-adjusted Price |
11.46 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-0.10 / -0.50%
|
20.10
|
20.35
|
19.60
|
20.00
|
19.84
|
11.46
|
3,265,640
|
|
|
12/6/2017
|
-0.20 / -0.99%
|
20.10
|
20.40
|
19.70
|
20.10
|
19.96
|
11.52
|
4,768,740
|
|
|
12/5/2017
|
-0.70 / -3.33%
|
21.00
|
21.35
|
20.30
|
20.30
|
20.91
|
11.63
|
6,793,410
|
|
|
12/4/2017
|
+0.75 / +3.70%
|
20.60
|
21.00
|
20.30
|
21.00
|
20.57
|
12.03
|
5,797,100
|
|
|
12/1/2017
|
+0.55 / +2.79%
|
19.75
|
20.50
|
19.70
|
20.25
|
20.19
|
11.60
|
5,229,770
|
|
|
11/30/2017
|
-0.35 / -1.75%
|
20.10
|
20.25
|
19.70
|
19.70
|
19.96
|
11.29
|
3,873,085
|
|
|
11/29/2017
|
+0.25 / +1.26%
|
19.70
|
20.25
|
19.45
|
20.05
|
19.90
|
11.49
|
4,698,355
|
|
|
11/28/2017
|
-0.25 / -1.25%
|
19.90
|
20.00
|
19.55
|
19.80
|
19.80
|
11.34
|
3,691,390
|
|
|
11/27/2017
|
+0.30 / +1.52%
|
20.15
|
20.30
|
19.80
|
20.05
|
20.09
|
11.49
|
4,410,910
|
|
|
11/24/2017
|
+1.25 / +6.76%
|
18.50
|
19.75
|
18.50
|
19.75
|
19.31
|
11.31
|
7,210,690
|
|
|
11/23/2017
|
+0.30 / +1.65%
|
18.30
|
18.90
|
18.15
|
18.50
|
18.52
|
10.60
|
4,130,920
|
|
|
11/22/2017
|
+0.10 / +0.55%
|
18.10
|
18.35
|
18.05
|
18.20
|
18.22
|
10.43
|
1,786,970
|
|
|
11/21/2017
|
-0.30 / -1.63%
|
18.45
|
18.65
|
18.10
|
18.10
|
18.32
|
10.37
|
3,615,220
|
|
|
11/20/2017
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.30
|
18.40
|
18.50
|
10.54
|
2,138,750
|
|
|
11/17/2017
|
-0.15 / -0.80%
|
18.70
|
18.75
|
18.45
|
18.50
|
18.62
|
10.60
|
2,888,650
|
|
|
11/16/2017
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.55
|
18.65
|
18.75
|
10.68
|
2,385,780
|
|
|
11/15/2017
|
+0.40 / +2.20%
|
18.15
|
18.90
|
18.15
|
18.55
|
18.65
|
10.63
|
3,347,570
|
|
|
11/14/2017
|
+0.15 / +0.83%
|
17.90
|
18.40
|
17.90
|
18.15
|
18.19
|
10.40
|
2,828,330
|
|
|
11/13/2017
|
-0.45 / -2.44%
|
18.45
|
18.45
|
18.00
|
18.00
|
18.22
|
10.31
|
2,019,980
|
|
|
11/10/2017
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.30
|
18.45
|
18.48
|
10.57
|
3,368,700
|
|
|
11/9/2017
|
-0.25 / -1.34%
|
18.65
|
19.00
|
18.40
|
18.45
|
18.67
|
10.57
|
5,249,550
|
|
|
11/8/2017
|
+0.95 / +5.35%
|
17.70
|
18.70
|
17.70
|
18.70
|
18.10
|
10.71
|
5,673,340
|
|
|
11/7/2017
|
-0.25 / -1.39%
|
18.00
|
18.10
|
17.70
|
17.75
|
17.93
|
10.17
|
3,923,670
|
|
|
11/6/2017
|
+0.40 / +2.27%
|
17.80
|
18.20
|
17.80
|
18.00
|
17.98
|
10.31
|
3,360,490
|
|
|
11/3/2017
|
+1.10 / +6.67%
|
16.55
|
17.60
|
16.55
|
17.60
|
17.04
|
10.08
|
4,151,530
|
|
|
11/2/2017
|
-0.75 / -4.35%
|
16.90
|
17.50
|
16.45
|
16.50
|
16.92
|
9.45
|
4,753,960
|
|
|
11/1/2017
|
-0.60 / -3.36%
|
18.00
|
18.00
|
17.25
|
17.25
|
17.49
|
9.88
|
2,331,480
|
|
|
10/31/2017
|
-0.20 / -1.11%
|
17.50
|
18.10
|
17.10
|
17.85
|
17.66
|
10.23
|
3,931,770
|
|
|
10/30/2017
|
-1.25 / -6.48%
|
19.45
|
19.50
|
18.05
|
18.05
|
18.68
|
9.85
|
4,994,260
|
|
|
10/27/2017
|
+0.15 / +0.78%
|
19.10
|
19.30
|
19.05
|
19.30
|
19.16
|
10.53
|
2,523,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|