|
|
Closing price on 4/8/2024
|
|
| Open |
7.80 |
| High |
7.87 |
| Low |
7.65 |
| Volume |
2,664,600 |
| Split-adjusted Price |
7.80 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
+0.03 / +0.39%
|
7.80
|
7.87
|
7.65
|
7.80
|
7.80
|
7.80
|
2,664,600
|
|
|
4/5/2024
|
-0.22 / -2.75%
|
7.88
|
8.00
|
7.75
|
7.77
|
7.86
|
7.77
|
2,608,600
|
|
|
4/4/2024
|
-0.12 / -1.48%
|
8.11
|
8.11
|
7.81
|
7.99
|
7.95
|
7.99
|
4,111,000
|
|
|
4/3/2024
|
+0.15 / +1.88%
|
8.00
|
8.39
|
7.97
|
8.11
|
8.10
|
8.11
|
4,194,300
|
|
|
4/2/2024
|
+0.15 / +1.92%
|
7.90
|
8.08
|
7.81
|
7.96
|
7.96
|
7.96
|
6,416,500
|
|
|
4/1/2024
|
+0.51 / +6.99%
|
7.30
|
7.81
|
7.30
|
7.81
|
7.63
|
7.81
|
3,949,800
|
|
|
3/29/2024
|
-0.15 / -2.01%
|
7.46
|
7.46
|
7.28
|
7.30
|
7.36
|
7.30
|
1,595,600
|
|
|
3/28/2024
|
0.00 / 0.00%
|
7.51
|
7.65
|
7.44
|
7.45
|
7.53
|
7.45
|
2,856,400
|
|
|
3/27/2024
|
+0.07 / +0.95%
|
7.45
|
7.54
|
7.38
|
7.45
|
7.45
|
7.45
|
2,361,900
|
|
|
3/26/2024
|
+0.07 / +0.96%
|
7.31
|
7.45
|
7.20
|
7.38
|
7.32
|
7.38
|
1,604,700
|
|
|
3/25/2024
|
-0.08 / -1.08%
|
7.39
|
7.59
|
7.30
|
7.31
|
7.45
|
7.31
|
3,169,100
|
|
|
3/22/2024
|
-0.01 / -0.14%
|
7.39
|
7.54
|
7.30
|
7.39
|
7.39
|
7.39
|
2,210,500
|
|
|
3/21/2024
|
+0.30 / +4.23%
|
7.13
|
7.48
|
7.08
|
7.40
|
7.25
|
7.40
|
5,412,600
|
|
|
3/20/2024
|
0.00 / 0.00%
|
7.10
|
7.14
|
7.02
|
7.10
|
7.07
|
7.10
|
880,000
|
|
|
3/19/2024
|
-0.08 / -1.11%
|
7.25
|
7.25
|
7.08
|
7.10
|
7.15
|
7.10
|
1,373,100
|
|
|
3/18/2024
|
+0.16 / +2.28%
|
7.02
|
7.29
|
6.97
|
7.18
|
7.14
|
7.18
|
3,858,300
|
|
|
3/15/2024
|
+0.04 / +0.57%
|
7.00
|
7.19
|
6.98
|
7.02
|
7.09
|
7.02
|
2,272,100
|
|
|
3/14/2024
|
0.00 / 0.00%
|
7.07
|
7.07
|
6.92
|
6.98
|
7.01
|
6.98
|
1,522,300
|
|
|
3/13/2024
|
+0.08 / +1.16%
|
6.90
|
7.00
|
6.90
|
6.98
|
6.94
|
6.98
|
1,054,300
|
|
|
3/12/2024
|
-0.07 / -1.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
6.90
|
1,188,000
|
|
|
3/11/2024
|
-0.08 / -1.13%
|
7.05
|
7.08
|
6.94
|
6.97
|
6.99
|
6.97
|
1,619,200
|
|
|
3/8/2024
|
-0.13 / -1.81%
|
7.20
|
7.21
|
7.02
|
7.05
|
7.10
|
7.05
|
1,777,600
|
|
|
3/7/2024
|
+0.04 / +0.56%
|
7.16
|
7.20
|
7.11
|
7.18
|
7.15
|
7.18
|
1,552,000
|
|
|
3/6/2024
|
+0.07 / +0.99%
|
7.08
|
7.24
|
7.08
|
7.14
|
7.17
|
7.14
|
3,793,540
|
|
|
3/5/2024
|
-0.07 / -0.98%
|
7.14
|
7.20
|
7.06
|
7.07
|
7.10
|
7.07
|
1,201,100
|
|
|
3/4/2024
|
+0.13 / +1.85%
|
7.02
|
7.25
|
7.02
|
7.14
|
7.15
|
7.14
|
3,102,640
|
|
|
3/1/2024
|
+0.01 / +0.14%
|
7.00
|
7.03
|
6.94
|
7.01
|
6.99
|
7.01
|
947,100
|
|
|
2/29/2024
|
0.00 / 0.00%
|
7.00
|
7.07
|
6.95
|
7.00
|
7.00
|
7.00
|
1,201,500
|
|
|
2/28/2024
|
+0.01 / +0.14%
|
7.10
|
7.10
|
6.99
|
7.00
|
7.02
|
7.00
|
1,272,300
|
|
|
2/27/2024
|
+0.04 / +0.58%
|
6.96
|
7.04
|
6.93
|
6.99
|
6.96
|
6.99
|
1,865,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|