|
|
Closing price on 8/4/2017
|
|
| Open |
19.15 |
| High |
19.35 |
| Low |
18.90 |
| Volume |
3,793,460 |
| Split-adjusted Price |
8.63 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.35 / +1.85%
|
19.15
|
19.35
|
18.90
|
19.30
|
19.07
|
8.63
|
3,793,460
|
|
|
8/3/2017
|
+0.05 / +0.26%
|
18.95
|
19.35
|
18.80
|
18.95
|
19.02
|
8.48
|
4,041,740
|
|
|
8/2/2017
|
+0.15 / +0.80%
|
18.75
|
19.15
|
18.40
|
18.90
|
18.82
|
8.46
|
5,104,770
|
|
|
8/1/2017
|
-0.35 / -1.83%
|
19.00
|
19.25
|
18.75
|
18.75
|
19.00
|
8.39
|
7,225,410
|
|
|
7/31/2017
|
+0.85 / +4.66%
|
18.20
|
19.15
|
18.10
|
19.10
|
18.77
|
8.55
|
6,896,930
|
|
|
7/28/2017
|
-0.10 / -0.54%
|
18.45
|
18.45
|
18.10
|
18.25
|
18.33
|
8.16
|
3,556,040
|
|
|
7/27/2017
|
+0.60 / +3.38%
|
17.95
|
18.70
|
17.90
|
18.35
|
18.21
|
8.21
|
10,515,060
|
|
|
7/26/2017
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.60
|
17.75
|
17.41
|
7.94
|
8,329,020
|
|
|
7/25/2017
|
+0.25 / +1.53%
|
16.30
|
16.65
|
16.30
|
16.60
|
16.48
|
7.43
|
1,907,250
|
|
|
7/24/2017
|
-0.30 / -1.80%
|
16.50
|
16.60
|
16.10
|
16.35
|
16.45
|
7.31
|
2,252,190
|
|
|
7/21/2017
|
-0.10 / -0.60%
|
16.75
|
16.90
|
16.55
|
16.65
|
16.74
|
7.45
|
5,704,110
|
|
|
7/20/2017
|
+0.35 / +2.13%
|
16.50
|
16.75
|
16.30
|
16.75
|
16.50
|
7.49
|
2,640,080
|
|
|
7/19/2017
|
+0.05 / +0.31%
|
16.35
|
16.75
|
16.30
|
16.40
|
16.58
|
7.34
|
2,709,880
|
|
|
7/18/2017
|
-0.15 / -0.91%
|
16.30
|
16.50
|
16.05
|
16.35
|
16.30
|
7.31
|
3,109,440
|
|
|
7/17/2017
|
-0.40 / -2.37%
|
16.70
|
16.95
|
16.40
|
16.50
|
16.66
|
7.38
|
4,739,770
|
|
|
7/14/2017
|
+0.25 / +1.50%
|
16.65
|
16.90
|
16.40
|
16.90
|
16.74
|
7.56
|
3,843,200
|
|
|
7/13/2017
|
+0.80 / +5.05%
|
15.85
|
16.75
|
15.70
|
16.65
|
16.29
|
7.45
|
6,008,050
|
|
|
7/12/2017
|
-0.35 / -2.16%
|
16.20
|
16.20
|
15.85
|
15.85
|
16.00
|
7.09
|
5,039,340
|
|
|
7/11/2017
|
-0.45 / -2.70%
|
16.60
|
16.80
|
15.80
|
16.20
|
16.31
|
7.25
|
8,423,640
|
|
|
7/10/2017
|
-0.35 / -2.06%
|
17.05
|
17.10
|
16.65
|
16.65
|
16.92
|
7.45
|
5,374,034
|
|
|
7/7/2017
|
-0.30 / -1.73%
|
17.30
|
17.45
|
16.95
|
17.00
|
17.23
|
7.61
|
7,398,604
|
|
|
7/6/2017
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.08
|
7.74
|
3,868,530
|
|
|
7/5/2017
|
-0.10 / -0.58%
|
17.05
|
17.15
|
16.85
|
17.00
|
17.01
|
7.61
|
4,299,960
|
|
|
7/4/2017
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.05
|
17.10
|
17.14
|
7.65
|
2,538,790
|
|
|
7/3/2017
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.15
|
17.20
|
17.25
|
7.70
|
2,745,860
|
|
|
6/30/2017
|
+0.20 / +1.17%
|
17.10
|
17.45
|
17.05
|
17.30
|
17.28
|
7.74
|
3,466,230
|
|
|
6/29/2017
|
+0.10 / +0.59%
|
17.00
|
17.35
|
17.00
|
17.10
|
17.15
|
7.65
|
2,819,690
|
|
|
6/28/2017
|
0.00 / 0.00%
|
16.95
|
17.25
|
16.90
|
17.00
|
17.01
|
7.61
|
3,852,100
|
|
|
6/27/2017
|
-0.45 / -2.58%
|
17.45
|
17.50
|
16.90
|
17.00
|
17.21
|
7.61
|
5,700,180
|
|
|
6/26/2017
|
-0.30 / -1.69%
|
17.75
|
17.90
|
17.40
|
17.45
|
17.60
|
7.81
|
3,260,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|