|
|
Closing price on 6/18/2021
|
|
| Open |
24.20 |
| High |
24.25 |
| Low |
23.00 |
| Volume |
9,117,100 |
| Split-adjusted Price |
19.88 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
0.00 / 0.00%
|
24.20
|
24.25
|
23.00
|
24.15
|
23.88
|
19.88
|
9,117,100
|
|
|
6/17/2021
|
+0.25 / +1.05%
|
23.10
|
24.30
|
23.10
|
24.15
|
23.61
|
19.88
|
10,086,700
|
|
|
6/16/2021
|
-1.10 / -4.40%
|
24.70
|
24.80
|
23.90
|
23.90
|
24.33
|
19.68
|
10,739,700
|
|
|
6/15/2021
|
-0.20 / -0.79%
|
24.90
|
25.45
|
24.65
|
25.00
|
24.91
|
20.58
|
9,753,900
|
|
|
6/14/2021
|
-0.05 / -0.20%
|
25.30
|
26.00
|
25.15
|
25.20
|
25.55
|
20.75
|
15,982,300
|
|
|
6/11/2021
|
+1.65 / +6.99%
|
23.60
|
25.25
|
23.55
|
25.25
|
24.51
|
20.79
|
21,168,200
|
|
|
6/10/2021
|
-0.50 / -2.07%
|
23.60
|
24.40
|
22.60
|
23.60
|
23.64
|
19.43
|
20,089,200
|
|
|
6/9/2021
|
-1.80 / -6.95%
|
24.10
|
25.00
|
24.10
|
24.10
|
24.20
|
19.84
|
43,154,835
|
|
|
6/8/2021
|
-1.90 / -6.83%
|
27.50
|
27.80
|
25.90
|
25.90
|
26.46
|
21.33
|
27,097,700
|
|
|
6/7/2021
|
-1.00 / -3.47%
|
28.60
|
29.00
|
26.80
|
27.80
|
27.82
|
22.89
|
13,681,600
|
|
|
6/4/2021
|
-0.10 / -0.35%
|
29.10
|
29.30
|
28.30
|
28.80
|
28.84
|
23.71
|
11,504,800
|
|
|
6/3/2021
|
+1.35 / +4.90%
|
27.95
|
29.45
|
27.50
|
28.90
|
28.34
|
23.80
|
17,388,700
|
|
|
6/2/2021
|
-0.30 / -1.08%
|
27.50
|
28.00
|
27.10
|
27.55
|
27.48
|
22.68
|
10,437,300
|
|
|
6/1/2021
|
-0.15 / -0.54%
|
28.00
|
28.30
|
27.50
|
27.85
|
27.84
|
22.93
|
9,547,800
|
|
|
5/31/2021
|
+0.90 / +3.32%
|
27.10
|
28.50
|
26.70
|
28.00
|
27.50
|
23.05
|
13,322,700
|
|
|
5/28/2021
|
+0.10 / +0.37%
|
27.40
|
27.50
|
26.80
|
27.10
|
27.06
|
22.31
|
8,892,500
|
|
|
5/27/2021
|
+0.90 / +3.45%
|
26.15
|
27.80
|
26.10
|
27.00
|
26.81
|
22.23
|
17,498,500
|
|
|
5/26/2021
|
+0.70 / +2.76%
|
25.20
|
26.40
|
25.20
|
26.10
|
26.01
|
21.49
|
12,521,700
|
|
|
5/25/2021
|
-0.65 / -2.50%
|
26.45
|
26.65
|
25.35
|
25.40
|
25.99
|
20.91
|
17,841,500
|
|
|
5/24/2021
|
+1.70 / +6.98%
|
24.50
|
26.05
|
24.40
|
26.05
|
25.58
|
21.45
|
21,624,300
|
|
|
5/21/2021
|
+1.00 / +4.28%
|
23.40
|
24.75
|
23.30
|
24.35
|
24.31
|
20.05
|
9,694,100
|
|
|
5/20/2021
|
+0.20 / +0.86%
|
23.50
|
23.70
|
23.10
|
23.35
|
23.32
|
19.23
|
6,046,100
|
|
|
5/19/2021
|
0.00 / 0.00%
|
23.10
|
23.70
|
22.80
|
23.15
|
23.17
|
19.06
|
5,362,000
|
|
|
5/18/2021
|
-0.80 / -3.34%
|
23.70
|
23.80
|
23.05
|
23.15
|
23.05
|
19.06
|
8,652,400
|
|
|
5/17/2021
|
-0.40 / -1.64%
|
24.50
|
24.60
|
23.80
|
23.95
|
23.80
|
19.72
|
5,139,100
|
|
|
5/14/2021
|
-0.45 / -1.81%
|
25.10
|
25.10
|
24.20
|
24.35
|
24.64
|
20.05
|
7,134,100
|
|
|
5/13/2021
|
+0.15 / +0.61%
|
24.65
|
25.35
|
24.50
|
24.80
|
25.09
|
20.42
|
12,108,400
|
|
|
5/12/2021
|
+0.55 / +2.28%
|
24.10
|
24.80
|
24.00
|
24.65
|
24.44
|
20.30
|
5,871,400
|
|
|
5/11/2021
|
+0.70 / +2.99%
|
23.60
|
24.90
|
23.40
|
24.10
|
24.35
|
19.84
|
11,763,300
|
|
|
5/10/2021
|
+0.05 / +0.21%
|
23.05
|
23.50
|
23.05
|
23.40
|
23.35
|
19.27
|
4,573,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|