|
Closing price on 9/7/2016
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
90,820 |
| Split-adjusted Price |
5.47 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
5.47
|
90,820
|
|
|
9/6/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.86
|
5.43
|
285,240
|
|
|
9/5/2016
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.88
|
5.47
|
282,330
|
|
|
9/1/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
5.43
|
421,650
|
|
|
8/31/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
5.43
|
248,120
|
|
|
8/30/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
5.47
|
365,620
|
|
|
8/29/2016
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.98
|
5.43
|
200,950
|
|
|
8/26/2016
|
+0.20 / +1.34%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.09
|
5.51
|
175,110
|
|
|
8/25/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.98
|
5.43
|
106,280
|
|
|
8/24/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.96
|
5.43
|
149,060
|
|
|
8/23/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.83
|
5.43
|
261,720
|
|
|
8/22/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.91
|
5.43
|
107,490
|
|
|
8/19/2016
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.99
|
5.43
|
117,380
|
|
|
8/18/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.06
|
5.47
|
155,730
|
|
|
8/17/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.07
|
5.54
|
488,200
|
|
|
8/16/2016
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.41
|
5.61
|
196,420
|
|
|
8/15/2016
|
+0.30 / +2.00%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.20
|
5.58
|
88,130
|
|
|
8/12/2016
|
-0.30 / -1.96%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.13
|
5.47
|
88,780
|
|
|
8/11/2016
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.39
|
5.58
|
218,270
|
|
|
8/10/2016
|
+0.20 / +1.34%
|
14.90
|
15.40
|
14.90
|
15.10
|
15.12
|
5.51
|
201,350
|
|
|
8/9/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.91
|
5.43
|
97,090
|
|
|
8/8/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.85
|
5.43
|
125,400
|
|
|
8/5/2016
|
-0.10 / -0.67%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.84
|
5.43
|
328,060
|
|
|
8/4/2016
|
-0.20 / -1.32%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.18
|
5.47
|
122,850
|
|
|
8/3/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.40
|
15.20
|
14.85
|
5.54
|
399,620
|
|
|
8/2/2016
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.11
|
5.61
|
569,910
|
|
|
8/1/2016
|
-0.30 / -1.94%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.25
|
5.54
|
178,390
|
|
|
7/29/2016
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.39
|
5.65
|
246,460
|
|
|
7/28/2016
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.20
|
15.30
|
15.36
|
5.58
|
355,760
|
|
|
7/27/2016
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.58
|
5.72
|
380,910
|
|
|