|
|
Closing price on 5/16/2023
|
|
| Open |
6.47 |
| High |
6.59 |
| Low |
6.47 |
| Volume |
1,117,500 |
| Split-adjusted Price |
5.13 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
-0.05 / -0.76%
|
6.47
|
6.59
|
6.47
|
6.50
|
6.53
|
5.13
|
1,117,500
|
|
|
5/15/2023
|
-0.15 / -2.24%
|
6.90
|
6.90
|
6.55
|
6.55
|
6.69
|
5.17
|
1,719,600
|
|
|
5/12/2023
|
+0.01 / +0.15%
|
6.70
|
6.80
|
6.61
|
6.70
|
6.71
|
5.29
|
1,817,100
|
|
|
5/11/2023
|
+0.02 / +0.30%
|
6.72
|
6.77
|
6.61
|
6.69
|
6.70
|
5.28
|
2,574,000
|
|
|
5/10/2023
|
+0.36 / +5.71%
|
6.38
|
6.68
|
6.33
|
6.67
|
6.55
|
5.26
|
2,360,800
|
|
|
5/9/2023
|
-0.11 / -1.71%
|
6.53
|
6.53
|
6.20
|
6.31
|
6.31
|
4.98
|
1,215,100
|
|
|
5/8/2023
|
+0.12 / +1.90%
|
6.39
|
6.53
|
6.31
|
6.42
|
6.43
|
5.07
|
884,600
|
|
|
5/5/2023
|
-0.09 / -1.41%
|
6.40
|
6.45
|
6.30
|
6.30
|
6.36
|
4.97
|
585,100
|
|
|
5/4/2023
|
-0.15 / -2.29%
|
6.48
|
6.56
|
6.37
|
6.39
|
6.44
|
5.04
|
884,400
|
|
|
4/28/2023
|
+0.32 / +5.14%
|
6.20
|
6.54
|
6.15
|
6.54
|
6.36
|
5.16
|
2,369,700
|
|
|
4/27/2023
|
+0.16 / +2.64%
|
6.07
|
6.27
|
6.05
|
6.22
|
6.18
|
4.91
|
988,600
|
|
|
4/26/2023
|
0.00 / 0.00%
|
6.06
|
6.09
|
5.98
|
6.06
|
6.01
|
4.78
|
704,700
|
|
|
4/25/2023
|
0.00 / 0.00%
|
6.10
|
6.18
|
6.00
|
6.06
|
6.07
|
4.78
|
836,600
|
|
|
4/24/2023
|
-0.09 / -1.46%
|
6.10
|
6.15
|
6.00
|
6.06
|
6.05
|
4.78
|
1,436,000
|
|
|
4/21/2023
|
-0.04 / -0.65%
|
6.16
|
6.22
|
6.10
|
6.15
|
6.15
|
4.85
|
529,300
|
|
|
4/20/2023
|
+0.04 / +0.65%
|
6.16
|
6.22
|
6.07
|
6.19
|
6.14
|
4.89
|
621,800
|
|
|
4/19/2023
|
-0.06 / -0.97%
|
6.21
|
6.33
|
6.15
|
6.15
|
6.22
|
4.85
|
718,400
|
|
|
4/18/2023
|
+0.01 / +0.16%
|
6.33
|
6.33
|
6.15
|
6.21
|
6.22
|
4.90
|
1,012,100
|
|
|
4/17/2023
|
-0.01 / -0.16%
|
6.19
|
6.35
|
6.18
|
6.20
|
6.21
|
4.89
|
606,500
|
|
|
4/14/2023
|
-0.30 / -4.61%
|
6.68
|
6.68
|
6.21
|
6.21
|
6.46
|
4.90
|
1,375,100
|
|
|
4/13/2023
|
-0.40 / -5.79%
|
6.98
|
6.98
|
6.51
|
6.51
|
6.72
|
5.14
|
2,072,400
|
|
|
4/12/2023
|
+0.01 / +0.14%
|
6.95
|
6.97
|
6.80
|
6.91
|
6.90
|
5.45
|
1,230,000
|
|
|
4/11/2023
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.30
|
6.90
|
6.62
|
5.45
|
2,206,000
|
|
|
4/10/2023
|
-0.06 / -0.90%
|
6.86
|
6.89
|
6.60
|
6.60
|
6.72
|
5.21
|
847,900
|
|
|
4/7/2023
|
+0.16 / +2.46%
|
6.50
|
6.71
|
6.50
|
6.66
|
6.60
|
5.26
|
1,333,100
|
|
|
4/6/2023
|
+0.03 / +0.46%
|
6.60
|
6.85
|
6.47
|
6.50
|
6.70
|
5.13
|
2,263,800
|
|
|
4/5/2023
|
+0.30 / +4.86%
|
6.16
|
6.48
|
6.15
|
6.47
|
6.31
|
5.11
|
1,796,600
|
|
|
4/4/2023
|
-0.03 / -0.48%
|
6.25
|
6.25
|
6.10
|
6.17
|
6.19
|
4.87
|
1,045,500
|
|
|
4/3/2023
|
+0.39 / +6.71%
|
5.92
|
6.20
|
5.92
|
6.20
|
6.08
|
4.89
|
1,445,800
|
|
|
3/31/2023
|
-0.08 / -1.36%
|
5.88
|
5.93
|
5.81
|
5.81
|
5.87
|
4.59
|
740,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|