|
|
Closing price on 6/20/2024
|
|
| Open |
7.50 |
| High |
7.56 |
| Low |
7.38 |
| Volume |
1,239,600 |
| Split-adjusted Price |
7.44 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
-0.12 / -1.59%
|
7.50
|
7.56
|
7.38
|
7.44
|
7.45
|
7.44
|
1,239,600
|
|
|
6/19/2024
|
+0.06 / +0.80%
|
7.50
|
7.57
|
7.35
|
7.56
|
7.44
|
7.56
|
2,116,200
|
|
|
6/18/2024
|
-0.05 / -0.66%
|
7.60
|
7.64
|
7.50
|
7.50
|
7.55
|
7.50
|
1,800,200
|
|
|
6/17/2024
|
-0.13 / -1.69%
|
7.68
|
7.75
|
7.42
|
7.55
|
7.58
|
7.55
|
3,655,100
|
|
|
6/14/2024
|
-0.52 / -6.34%
|
8.29
|
8.29
|
7.68
|
7.68
|
7.96
|
7.68
|
2,961,700
|
|
|
6/13/2024
|
+0.06 / +0.74%
|
8.26
|
8.29
|
8.16
|
8.20
|
8.22
|
8.20
|
1,830,800
|
|
|
6/12/2024
|
+0.04 / +0.49%
|
8.10
|
8.26
|
8.04
|
8.14
|
8.11
|
8.14
|
1,549,200
|
|
|
6/11/2024
|
-0.20 / -2.41%
|
8.30
|
8.44
|
8.01
|
8.10
|
8.17
|
8.10
|
3,510,100
|
|
|
6/10/2024
|
+0.13 / +1.59%
|
8.18
|
8.55
|
8.18
|
8.30
|
8.40
|
8.30
|
3,336,200
|
|
|
6/7/2024
|
0.00 / 0.00%
|
8.20
|
8.24
|
8.11
|
8.17
|
8.16
|
8.17
|
2,436,500
|
|
|
6/6/2024
|
-0.16 / -1.92%
|
8.36
|
8.40
|
8.12
|
8.17
|
8.28
|
8.17
|
1,833,600
|
|
|
6/5/2024
|
+0.09 / +1.09%
|
8.32
|
8.49
|
8.12
|
8.33
|
8.28
|
8.33
|
4,405,100
|
|
|
6/4/2024
|
+0.02 / +0.24%
|
8.30
|
8.44
|
8.21
|
8.24
|
8.31
|
8.24
|
2,454,700
|
|
|
6/3/2024
|
-0.08 / -0.96%
|
8.45
|
8.45
|
8.22
|
8.22
|
8.35
|
8.22
|
2,821,400
|
|
|
5/31/2024
|
-0.19 / -2.24%
|
8.51
|
8.68
|
8.30
|
8.30
|
8.46
|
8.30
|
4,551,700
|
|
|
5/30/2024
|
+0.10 / +1.19%
|
8.26
|
8.49
|
8.01
|
8.49
|
8.26
|
8.49
|
4,565,000
|
|
|
5/29/2024
|
+0.49 / +6.20%
|
8.00
|
8.45
|
7.90
|
8.39
|
8.39
|
8.39
|
13,957,900
|
|
|
5/28/2024
|
+0.22 / +2.86%
|
7.70
|
8.07
|
7.70
|
7.90
|
7.92
|
7.90
|
4,164,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
7.69
|
7.79
|
7.55
|
7.68
|
7.66
|
7.68
|
988,900
|
|
|
5/24/2024
|
-0.02 / -0.26%
|
7.70
|
8.05
|
7.51
|
7.68
|
7.82
|
7.68
|
5,172,500
|
|
|
5/23/2024
|
-0.27 / -3.39%
|
7.96
|
7.96
|
7.65
|
7.70
|
7.75
|
7.70
|
4,837,000
|
|
|
5/22/2024
|
+0.12 / +1.53%
|
8.00
|
8.09
|
7.83
|
7.97
|
7.98
|
7.97
|
3,921,900
|
|
|
5/21/2024
|
+0.04 / +0.51%
|
7.82
|
8.00
|
7.78
|
7.85
|
7.86
|
7.85
|
3,176,900
|
|
|
5/20/2024
|
+0.51 / +6.99%
|
7.40
|
7.81
|
7.37
|
7.81
|
7.78
|
7.81
|
8,977,800
|
|
|
5/17/2024
|
+0.05 / +0.69%
|
7.30
|
7.32
|
7.21
|
7.30
|
7.26
|
7.30
|
1,650,700
|
|
|
5/16/2024
|
+0.03 / +0.42%
|
7.25
|
7.40
|
7.24
|
7.25
|
7.30
|
7.25
|
836,200
|
|
|
5/15/2024
|
-0.09 / -1.23%
|
7.34
|
7.34
|
7.21
|
7.22
|
7.26
|
7.22
|
1,678,400
|
|
|
5/14/2024
|
+0.01 / +0.14%
|
7.40
|
7.42
|
7.30
|
7.31
|
7.36
|
7.31
|
784,290
|
|
|
5/13/2024
|
+0.19 / +2.67%
|
7.11
|
7.51
|
7.11
|
7.30
|
7.37
|
7.30
|
2,345,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.04
|
7.11
|
7.11
|
7.11
|
919,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|