|
Closing price on 10/7/2024
|
|
Open |
5.67 |
High |
5.74 |
Low |
5.60 |
Volume |
153,100 |
Split-adjusted Price |
5.66 |
|
|
DXS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2024
|
+0.01 / +0.18%
|
5.67
|
5.74
|
5.60
|
5.66
|
5.67
|
5.66
|
153,100
|
|
10/4/2024
|
-0.05 / -0.88%
|
5.70
|
5.70
|
5.64
|
5.65
|
5.67
|
5.65
|
443,300
|
|
10/3/2024
|
-0.13 / -2.23%
|
5.90
|
5.90
|
5.65
|
5.70
|
5.74
|
5.70
|
1,370,200
|
|
10/2/2024
|
-0.12 / -2.02%
|
5.95
|
5.95
|
5.83
|
5.83
|
5.87
|
5.83
|
614,200
|
|
10/1/2024
|
+0.02 / +0.34%
|
5.93
|
6.03
|
5.86
|
5.95
|
5.98
|
5.95
|
750,200
|
|
9/30/2024
|
-0.04 / -0.67%
|
5.97
|
5.97
|
5.85
|
5.93
|
5.88
|
5.93
|
521,900
|
|
9/27/2024
|
0.00 / 0.00%
|
6.00
|
6.08
|
5.94
|
5.97
|
6.00
|
5.97
|
1,126,000
|
|
9/26/2024
|
+0.01 / +0.17%
|
6.01
|
6.10
|
5.95
|
5.97
|
6.00
|
5.97
|
834,900
|
|
9/25/2024
|
+0.09 / +1.53%
|
5.88
|
6.05
|
5.88
|
5.96
|
5.97
|
5.96
|
1,815,200
|
|
9/24/2024
|
+0.02 / +0.34%
|
5.81
|
5.94
|
5.81
|
5.87
|
5.85
|
5.87
|
519,700
|
|
9/23/2024
|
-0.05 / -0.85%
|
5.90
|
5.93
|
5.81
|
5.85
|
5.84
|
5.85
|
347,000
|
|
9/20/2024
|
-0.08 / -1.34%
|
6.08
|
6.08
|
5.90
|
5.90
|
5.96
|
5.90
|
393,000
|
|
9/19/2024
|
+0.18 / +3.10%
|
5.83
|
6.09
|
5.83
|
5.98
|
5.92
|
5.98
|
896,100
|
|
9/18/2024
|
+0.01 / +0.17%
|
5.79
|
5.85
|
5.78
|
5.80
|
5.80
|
5.80
|
320,400
|
|
9/17/2024
|
+0.09 / +1.58%
|
5.65
|
5.80
|
5.65
|
5.79
|
5.72
|
5.79
|
565,300
|
|
9/16/2024
|
-0.08 / -1.38%
|
5.70
|
5.89
|
5.68
|
5.70
|
5.72
|
5.70
|
308,200
|
|
9/13/2024
|
+0.09 / +1.58%
|
5.70
|
5.79
|
5.67
|
5.78
|
5.72
|
5.78
|
338,300
|
|
9/12/2024
|
-0.07 / -1.22%
|
5.77
|
5.80
|
5.69
|
5.69
|
5.73
|
5.69
|
339,800
|
|
9/11/2024
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.76
|
5.69
|
5.76
|
670,300
|
|
9/10/2024
|
-0.12 / -2.04%
|
5.88
|
5.91
|
5.73
|
5.76
|
5.80
|
5.76
|
605,000
|
|
9/9/2024
|
-0.06 / -1.01%
|
5.94
|
5.98
|
5.86
|
5.88
|
5.91
|
5.88
|
398,900
|
|
9/6/2024
|
0.00 / 0.00%
|
5.94
|
5.96
|
5.86
|
5.94
|
5.91
|
5.94
|
531,400
|
|
9/5/2024
|
0.00 / 0.00%
|
5.95
|
6.07
|
5.92
|
5.94
|
6.00
|
5.94
|
883,900
|
|
9/4/2024
|
-0.01 / -0.17%
|
5.80
|
5.96
|
5.75
|
5.94
|
5.87
|
5.94
|
654,700
|
|
8/30/2024
|
-0.07 / -1.16%
|
6.02
|
6.08
|
5.91
|
5.95
|
5.98
|
5.95
|
938,600
|
|
8/29/2024
|
-0.08 / -1.31%
|
6.05
|
6.14
|
6.02
|
6.02
|
6.05
|
6.02
|
596,800
|
|
8/28/2024
|
-0.08 / -1.29%
|
6.20
|
6.22
|
5.98
|
6.10
|
6.10
|
6.10
|
1,193,900
|
|
8/27/2024
|
+0.07 / +1.15%
|
6.11
|
6.20
|
6.06
|
6.18
|
6.13
|
6.18
|
959,400
|
|
8/26/2024
|
0.00 / 0.00%
|
6.17
|
6.23
|
6.08
|
6.11
|
6.16
|
6.11
|
1,173,500
|
|
8/23/2024
|
+0.01 / +0.16%
|
6.15
|
6.15
|
6.02
|
6.11
|
6.09
|
6.11
|
1,022,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|