|
|
Closing price on 4/17/2019
|
|
| Open |
22.30 |
| High |
22.45 |
| Low |
22.00 |
| Volume |
659,210 |
| Split-adjusted Price |
14.24 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-0.20 / -0.90%
|
22.30
|
22.45
|
22.00
|
22.00
|
22.20
|
14.24
|
659,210
|
|
|
4/16/2019
|
-0.30 / -1.33%
|
22.30
|
22.40
|
21.85
|
22.20
|
22.13
|
14.37
|
683,320
|
|
|
4/12/2019
|
+0.05 / +0.22%
|
22.50
|
22.65
|
22.40
|
22.50
|
22.53
|
14.57
|
879,670
|
|
|
4/11/2019
|
+0.15 / +0.67%
|
22.30
|
22.60
|
22.25
|
22.45
|
22.35
|
14.53
|
739,990
|
|
|
4/10/2019
|
-0.40 / -1.76%
|
22.30
|
22.65
|
22.25
|
22.30
|
22.39
|
14.44
|
900,620
|
|
|
4/9/2019
|
-0.45 / -1.94%
|
23.15
|
23.30
|
22.65
|
22.70
|
22.87
|
14.70
|
1,226,060
|
|
|
4/8/2019
|
-0.15 / -0.64%
|
23.50
|
23.50
|
23.00
|
23.15
|
23.16
|
14.99
|
598,770
|
|
|
4/5/2019
|
+0.75 / +3.33%
|
22.60
|
23.50
|
22.55
|
23.30
|
23.05
|
15.08
|
1,583,330
|
|
|
4/4/2019
|
+0.15 / +0.67%
|
22.60
|
22.75
|
22.40
|
22.55
|
22.57
|
14.60
|
756,410
|
|
|
4/3/2019
|
+0.05 / +0.22%
|
22.35
|
22.60
|
22.35
|
22.40
|
22.42
|
14.50
|
815,560
|
|
|
4/2/2019
|
-0.10 / -0.45%
|
22.65
|
22.75
|
22.30
|
22.35
|
22.57
|
14.47
|
550,330
|
|
|
4/1/2019
|
+0.15 / +0.67%
|
22.50
|
22.60
|
22.35
|
22.45
|
22.45
|
14.53
|
543,850
|
|
|
3/29/2019
|
-0.20 / -0.89%
|
22.65
|
22.70
|
22.30
|
22.30
|
22.46
|
14.44
|
500,700
|
|
|
3/28/2019
|
0.00 / 0.00%
|
22.40
|
22.65
|
22.10
|
22.50
|
22.47
|
14.57
|
680,370
|
|
|
3/27/2019
|
+0.65 / +2.97%
|
22.10
|
22.55
|
22.00
|
22.50
|
22.34
|
14.57
|
797,080
|
|
|
3/26/2019
|
+0.30 / +1.39%
|
21.80
|
22.00
|
21.55
|
21.85
|
21.80
|
14.15
|
813,270
|
|
|
3/25/2019
|
-1.15 / -5.07%
|
22.00
|
22.45
|
21.50
|
21.55
|
21.92
|
13.95
|
1,829,280
|
|
|
3/22/2019
|
+0.20 / +0.89%
|
22.80
|
22.90
|
22.35
|
22.70
|
22.50
|
14.70
|
1,939,840
|
|
|
3/21/2019
|
-0.95 / -4.05%
|
23.50
|
23.65
|
22.50
|
22.50
|
23.00
|
14.57
|
1,722,530
|
|
|
3/20/2019
|
-0.05 / -0.21%
|
23.40
|
23.70
|
23.30
|
23.45
|
23.49
|
15.18
|
1,076,860
|
|
|
3/19/2019
|
-0.80 / -3.29%
|
24.40
|
24.55
|
23.50
|
23.50
|
23.87
|
15.21
|
2,622,900
|
|
|
3/18/2019
|
+0.10 / +0.41%
|
24.30
|
24.70
|
24.15
|
24.30
|
24.39
|
15.73
|
1,168,610
|
|
|
3/15/2019
|
-0.40 / -1.63%
|
24.60
|
24.65
|
24.10
|
24.20
|
24.25
|
15.67
|
1,588,040
|
|
|
3/14/2019
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.35
|
24.60
|
24.52
|
15.93
|
920,630
|
|
|
3/13/2019
|
-0.20 / -0.81%
|
24.80
|
24.95
|
24.50
|
24.50
|
24.66
|
15.86
|
1,066,020
|
|
|
3/12/2019
|
-0.05 / -0.20%
|
25.15
|
25.25
|
24.50
|
24.70
|
24.88
|
15.99
|
2,644,960
|
|
|
3/11/2019
|
+0.60 / +2.48%
|
24.20
|
24.85
|
24.15
|
24.75
|
24.42
|
16.02
|
1,083,290
|
|
|
3/8/2019
|
-0.85 / -3.40%
|
24.60
|
24.90
|
24.15
|
24.15
|
24.47
|
15.63
|
2,733,170
|
|
|
3/7/2019
|
-0.85 / -3.29%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.67
|
16.18
|
2,756,490
|
|
|
3/6/2019
|
+0.25 / +0.98%
|
25.60
|
25.95
|
25.40
|
25.85
|
25.66
|
16.73
|
1,120,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|