|
|
Closing price on 10/19/2023
|
|
| Open |
6.38 |
| High |
6.50 |
| Low |
6.15 |
| Volume |
1,214,900 |
| Split-adjusted Price |
6.31 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.02 / -0.32%
|
6.38
|
6.50
|
6.15
|
6.31
|
6.26
|
6.31
|
1,214,900
|
|
|
10/18/2023
|
-0.47 / -6.91%
|
6.80
|
7.03
|
6.33
|
6.33
|
6.53
|
6.33
|
2,032,100
|
|
|
10/17/2023
|
-0.34 / -4.76%
|
7.18
|
7.24
|
6.80
|
6.80
|
7.04
|
6.80
|
920,000
|
|
|
10/16/2023
|
-0.11 / -1.52%
|
7.37
|
7.45
|
7.10
|
7.14
|
7.26
|
7.14
|
1,013,300
|
|
|
10/13/2023
|
+0.34 / +4.92%
|
7.10
|
7.26
|
7.07
|
7.25
|
7.16
|
7.25
|
1,635,800
|
|
|
10/12/2023
|
+0.09 / +1.04%
|
8.78
|
8.95
|
8.72
|
8.76
|
8.86
|
6.91
|
2,563,900
|
|
|
10/11/2023
|
+0.09 / +1.05%
|
8.69
|
8.69
|
8.44
|
8.67
|
8.57
|
6.84
|
963,900
|
|
|
10/10/2023
|
0.00 / 0.00%
|
8.63
|
8.79
|
8.56
|
8.58
|
8.65
|
6.77
|
1,410,000
|
|
|
10/9/2023
|
+0.33 / +4.00%
|
8.48
|
8.64
|
8.38
|
8.58
|
8.51
|
6.77
|
1,447,300
|
|
|
10/6/2023
|
+0.15 / +1.85%
|
8.10
|
8.35
|
8.09
|
8.25
|
8.19
|
6.51
|
1,371,700
|
|
|
10/5/2023
|
-0.38 / -4.48%
|
8.68
|
8.79
|
8.10
|
8.10
|
8.48
|
6.39
|
1,829,200
|
|
|
10/4/2023
|
+0.11 / +1.31%
|
7.80
|
8.70
|
7.80
|
8.48
|
8.19
|
6.69
|
1,960,500
|
|
|
10/3/2023
|
-0.63 / -7.00%
|
8.97
|
8.97
|
8.37
|
8.37
|
8.53
|
6.61
|
1,797,200
|
|
|
10/2/2023
|
+0.12 / +1.35%
|
9.00
|
9.06
|
8.85
|
9.00
|
8.98
|
7.10
|
738,600
|
|
|
9/29/2023
|
+0.23 / +2.66%
|
8.95
|
8.95
|
8.66
|
8.88
|
8.81
|
7.01
|
1,186,700
|
|
|
9/28/2023
|
-0.40 / -4.42%
|
9.07
|
9.07
|
8.65
|
8.65
|
8.84
|
6.83
|
1,235,400
|
|
|
9/27/2023
|
+0.14 / +1.57%
|
8.85
|
9.05
|
8.35
|
9.05
|
8.68
|
7.14
|
2,226,500
|
|
|
9/26/2023
|
-0.67 / -6.99%
|
9.30
|
9.57
|
8.91
|
8.91
|
9.25
|
7.03
|
2,886,300
|
|
|
9/25/2023
|
-0.72 / -6.99%
|
10.10
|
10.25
|
9.58
|
9.58
|
9.81
|
7.56
|
2,735,200
|
|
|
9/22/2023
|
-0.75 / -6.79%
|
10.60
|
10.85
|
10.30
|
10.30
|
10.41
|
8.13
|
4,531,500
|
|
|
9/21/2023
|
-0.05 / -0.45%
|
11.35
|
11.35
|
11.00
|
11.05
|
11.16
|
8.72
|
1,821,600
|
|
|
9/20/2023
|
+0.30 / +2.78%
|
10.80
|
11.25
|
10.70
|
11.10
|
11.00
|
8.76
|
1,958,700
|
|
|
9/19/2023
|
-0.20 / -1.82%
|
11.00
|
11.15
|
10.50
|
10.80
|
10.80
|
8.52
|
1,772,600
|
|
|
9/18/2023
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.70
|
11.00
|
10.92
|
8.68
|
1,834,100
|
|
|
9/15/2023
|
+0.25 / +2.31%
|
10.90
|
11.05
|
10.65
|
11.05
|
10.91
|
8.72
|
2,458,300
|
|
|
9/14/2023
|
-0.30 / -2.70%
|
11.10
|
11.15
|
10.80
|
10.80
|
10.93
|
8.52
|
3,906,000
|
|
|
9/13/2023
|
-0.30 / -2.63%
|
11.40
|
11.60
|
10.65
|
11.10
|
11.28
|
8.76
|
6,280,500
|
|
|
9/12/2023
|
+0.25 / +2.24%
|
11.10
|
11.50
|
10.70
|
11.40
|
11.15
|
9.00
|
4,269,500
|
|
|
9/11/2023
|
-0.80 / -6.69%
|
11.95
|
12.05
|
11.15
|
11.15
|
11.39
|
8.80
|
10,486,900
|
|
|
9/8/2023
|
-0.10 / -0.83%
|
12.05
|
12.45
|
11.95
|
11.95
|
12.19
|
9.43
|
4,622,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|