|
|
Closing price on 6/29/2020
|
|
| Open |
11.65 |
| High |
11.95 |
| Low |
11.25 |
| Volume |
4,362,820 |
| Split-adjusted Price |
9.30 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-0.70 / -5.83%
|
11.65
|
11.95
|
11.25
|
11.30
|
11.58
|
9.30
|
4,362,820
|
|
|
6/26/2020
|
-0.15 / -1.23%
|
12.35
|
12.40
|
11.90
|
12.00
|
12.13
|
9.88
|
2,600,700
|
|
|
6/25/2020
|
+0.05 / +0.41%
|
11.90
|
12.30
|
11.80
|
12.15
|
12.11
|
10.00
|
5,182,980
|
|
|
6/24/2020
|
-0.55 / -4.35%
|
12.65
|
12.70
|
12.10
|
12.10
|
12.37
|
9.96
|
5,056,370
|
|
|
6/23/2020
|
+0.05 / +0.40%
|
12.55
|
12.85
|
12.45
|
12.65
|
12.64
|
10.42
|
5,070,030
|
|
|
6/22/2020
|
-0.10 / -0.79%
|
12.80
|
12.95
|
12.55
|
12.60
|
12.72
|
10.37
|
3,918,460
|
|
|
6/19/2020
|
+0.65 / +5.39%
|
12.10
|
12.75
|
12.10
|
12.70
|
12.57
|
10.46
|
7,581,150
|
|
|
6/18/2020
|
+0.05 / +0.42%
|
11.90
|
12.15
|
11.80
|
12.05
|
12.01
|
9.92
|
2,157,040
|
|
|
6/17/2020
|
-0.25 / -2.04%
|
12.30
|
12.40
|
11.90
|
12.00
|
12.17
|
9.88
|
5,672,560
|
|
|
6/16/2020
|
+0.55 / +4.70%
|
11.95
|
12.30
|
11.90
|
12.25
|
12.12
|
10.09
|
7,877,160
|
|
|
6/15/2020
|
-0.30 / -2.50%
|
12.50
|
12.50
|
11.55
|
11.70
|
12.06
|
9.63
|
5,548,940
|
|
|
6/12/2020
|
+0.45 / +3.90%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.58
|
9.88
|
4,726,130
|
|
|
6/11/2020
|
-0.65 / -5.33%
|
12.10
|
13.05
|
11.55
|
11.55
|
12.53
|
9.51
|
10,571,010
|
|
|
6/10/2020
|
-0.05 / -0.41%
|
12.20
|
12.35
|
11.70
|
12.20
|
12.05
|
10.05
|
4,746,980
|
|
|
6/9/2020
|
-0.15 / -1.21%
|
12.45
|
12.50
|
12.20
|
12.25
|
12.33
|
10.09
|
4,151,720
|
|
|
6/8/2020
|
+0.40 / +3.33%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.37
|
10.21
|
5,098,320
|
|
|
6/5/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.90
|
9.88
|
2,954,610
|
|
|
6/4/2020
|
+0.30 / +2.59%
|
11.70
|
12.15
|
11.70
|
11.90
|
11.90
|
9.80
|
5,967,690
|
|
|
6/3/2020
|
+0.20 / +1.75%
|
11.45
|
11.65
|
11.35
|
11.60
|
11.54
|
9.55
|
2,993,870
|
|
|
6/2/2020
|
+0.05 / +0.44%
|
11.45
|
11.75
|
11.35
|
11.40
|
11.50
|
9.39
|
4,904,190
|
|
|
6/1/2020
|
+0.05 / +0.44%
|
11.45
|
11.55
|
11.30
|
11.35
|
11.40
|
9.35
|
6,508,630
|
|
|
5/29/2020
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.15
|
11.30
|
11.21
|
9.30
|
2,691,620
|
|
|
5/28/2020
|
+0.15 / +1.35%
|
11.20
|
11.55
|
11.05
|
11.30
|
11.29
|
9.30
|
8,989,830
|
|
|
5/27/2020
|
-0.40 / -3.46%
|
11.65
|
11.65
|
11.15
|
11.15
|
11.39
|
9.18
|
4,709,960
|
|
|
5/26/2020
|
+0.25 / +2.21%
|
11.30
|
11.60
|
11.25
|
11.55
|
11.43
|
9.51
|
4,142,750
|
|
|
5/25/2020
|
+0.20 / +1.80%
|
11.10
|
11.35
|
10.95
|
11.30
|
11.14
|
9.30
|
4,448,850
|
|
|
5/22/2020
|
-0.30 / -2.63%
|
11.50
|
11.55
|
11.00
|
11.10
|
11.31
|
9.14
|
4,847,070
|
|
|
5/21/2020
|
+0.50 / +4.59%
|
10.90
|
11.60
|
10.90
|
11.40
|
11.31
|
9.39
|
8,128,535
|
|
|
5/20/2020
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.75
|
10.90
|
10.87
|
8.97
|
2,829,310
|
|
|
5/19/2020
|
+0.40 / +3.77%
|
10.85
|
11.20
|
10.70
|
11.00
|
10.90
|
9.06
|
5,133,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|