|
|
Closing price on 3/23/2021
|
|
| Open |
24.35 |
| High |
24.50 |
| Low |
23.60 |
| Volume |
10,755,200 |
| Split-adjusted Price |
16.17 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.70 / -2.84%
|
24.35
|
24.50
|
23.60
|
23.95
|
24.10
|
16.17
|
10,755,200
|
|
|
3/22/2021
|
-0.75 / -2.95%
|
25.40
|
25.70
|
24.50
|
24.65
|
24.94
|
16.64
|
11,134,700
|
|
|
3/19/2021
|
+0.20 / +0.79%
|
25.20
|
25.70
|
25.20
|
25.40
|
25.49
|
17.15
|
9,849,400
|
|
|
3/18/2021
|
+0.70 / +2.86%
|
24.60
|
25.60
|
24.40
|
25.20
|
25.00
|
17.01
|
8,789,300
|
|
|
3/17/2021
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.20
|
24.50
|
24.44
|
16.54
|
5,442,100
|
|
|
3/16/2021
|
+0.60 / +2.51%
|
23.90
|
24.85
|
23.90
|
24.50
|
24.51
|
16.54
|
8,698,900
|
|
|
3/15/2021
|
-0.10 / -0.42%
|
24.00
|
24.05
|
23.80
|
23.90
|
23.91
|
16.14
|
5,172,000
|
|
|
3/12/2021
|
-0.15 / -0.62%
|
24.15
|
24.40
|
24.00
|
24.00
|
24.19
|
16.20
|
6,991,000
|
|
|
3/11/2021
|
-0.15 / -0.62%
|
24.50
|
24.60
|
24.10
|
24.15
|
24.21
|
16.31
|
5,443,700
|
|
|
3/10/2021
|
+0.70 / +2.97%
|
23.70
|
24.50
|
23.70
|
24.30
|
24.22
|
16.41
|
10,387,100
|
|
|
3/9/2021
|
+1.15 / +5.12%
|
22.30
|
24.00
|
21.80
|
23.60
|
23.02
|
15.93
|
10,582,000
|
|
|
3/8/2021
|
+0.20 / +0.90%
|
23.00
|
23.00
|
22.30
|
22.45
|
22.69
|
15.16
|
5,439,000
|
|
|
3/5/2021
|
-0.35 / -1.55%
|
22.30
|
22.55
|
21.50
|
22.25
|
22.01
|
15.02
|
7,949,800
|
|
|
3/4/2021
|
-0.70 / -3.00%
|
23.30
|
23.50
|
22.00
|
22.60
|
22.74
|
15.26
|
9,082,400
|
|
|
3/3/2021
|
+0.20 / +0.87%
|
23.10
|
23.70
|
22.90
|
23.30
|
23.31
|
15.73
|
8,905,700
|
|
|
3/2/2021
|
-0.75 / -3.14%
|
23.90
|
24.00
|
23.10
|
23.10
|
23.56
|
15.60
|
6,608,300
|
|
|
3/1/2021
|
+0.35 / +1.49%
|
23.75
|
24.00
|
23.50
|
23.85
|
23.67
|
16.10
|
4,363,700
|
|
|
2/26/2021
|
+0.50 / +2.17%
|
22.30
|
23.70
|
22.30
|
23.50
|
23.04
|
15.87
|
8,867,000
|
|
|
2/25/2021
|
-0.85 / -3.56%
|
24.00
|
24.20
|
22.60
|
23.00
|
23.21
|
15.53
|
16,649,900
|
|
|
2/24/2021
|
-0.90 / -3.64%
|
24.75
|
25.40
|
23.05
|
23.85
|
24.24
|
16.10
|
10,849,800
|
|
|
2/23/2021
|
-0.15 / -0.60%
|
24.90
|
25.10
|
24.55
|
24.75
|
24.79
|
16.71
|
4,961,700
|
|
|
2/22/2021
|
+0.75 / +3.11%
|
24.05
|
25.30
|
24.05
|
24.90
|
24.58
|
16.81
|
8,427,900
|
|
|
2/19/2021
|
-0.15 / -0.62%
|
23.90
|
24.50
|
23.90
|
24.15
|
24.21
|
16.31
|
7,888,713
|
|
|
2/18/2021
|
-0.25 / -1.02%
|
24.40
|
24.75
|
23.90
|
24.30
|
24.26
|
16.41
|
7,658,600
|
|
|
2/17/2021
|
+1.60 / +6.97%
|
24.00
|
24.55
|
23.50
|
24.55
|
24.21
|
16.58
|
7,000,600
|
|
|
2/9/2021
|
+1.50 / +6.99%
|
21.45
|
22.95
|
21.00
|
22.95
|
22.34
|
15.49
|
9,518,700
|
|
|
2/8/2021
|
-1.05 / -4.67%
|
22.40
|
22.70
|
20.95
|
21.45
|
21.68
|
14.48
|
9,398,500
|
|
|
2/5/2021
|
+1.20 / +5.63%
|
21.45
|
22.75
|
21.15
|
22.50
|
22.23
|
15.19
|
10,113,900
|
|
|
2/4/2021
|
+0.45 / +2.16%
|
20.80
|
21.40
|
20.45
|
21.30
|
21.04
|
14.38
|
6,704,500
|
|
|
2/3/2021
|
+1.35 / +6.92%
|
20.40
|
20.85
|
19.80
|
20.85
|
20.64
|
14.08
|
9,236,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|