|
|
Closing price on 6/22/2022
|
|
| Open |
13.95 |
| High |
14.70 |
| Low |
13.20 |
| Volume |
87,000 |
| Split-adjusted Price |
10.26 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.35 / +2.51%
|
13.95
|
14.70
|
13.20
|
14.30
|
14.23
|
10.26
|
87,000
|
|
|
6/21/2022
|
+0.15 / +1.09%
|
13.10
|
14.75
|
13.10
|
13.95
|
14.01
|
10.01
|
268,000
|
|
|
6/20/2022
|
-1.00 / -6.76%
|
15.40
|
15.40
|
13.80
|
13.80
|
14.14
|
9.90
|
188,600
|
|
|
6/17/2022
|
-0.80 / -5.13%
|
14.60
|
15.90
|
14.55
|
14.80
|
14.63
|
10.62
|
329,000
|
|
|
6/16/2022
|
-1.15 / -6.87%
|
17.00
|
17.45
|
15.60
|
15.60
|
16.38
|
11.19
|
214,200
|
|
|
6/15/2022
|
-1.25 / -6.94%
|
18.00
|
18.00
|
16.75
|
16.75
|
16.90
|
12.02
|
264,100
|
|
|
6/14/2022
|
-0.60 / -3.23%
|
18.50
|
18.50
|
17.55
|
18.00
|
17.94
|
12.92
|
203,900
|
|
|
6/13/2022
|
-1.40 / -7.00%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.75
|
13.35
|
260,600
|
|
|
6/10/2022
|
-0.25 / -1.23%
|
19.75
|
20.20
|
19.75
|
20.00
|
19.96
|
14.35
|
46,800
|
|
|
6/9/2022
|
+0.25 / +1.25%
|
20.00
|
20.70
|
19.90
|
20.25
|
20.24
|
14.53
|
214,100
|
|
|
6/8/2022
|
+0.35 / +1.78%
|
19.05
|
20.00
|
18.30
|
20.00
|
19.73
|
14.35
|
421,900
|
|
|
6/7/2022
|
-0.35 / -1.75%
|
19.90
|
20.00
|
18.90
|
19.65
|
19.66
|
14.10
|
241,300
|
|
|
6/6/2022
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.13
|
14.35
|
249,300
|
|
|
6/3/2022
|
+0.45 / +2.29%
|
19.65
|
20.10
|
19.55
|
20.10
|
19.94
|
14.42
|
433,800
|
|
|
6/2/2022
|
+0.15 / +0.77%
|
19.55
|
20.00
|
19.45
|
19.65
|
19.58
|
14.10
|
224,700
|
|
|
6/1/2022
|
-0.60 / -2.99%
|
20.10
|
20.50
|
19.50
|
19.50
|
19.72
|
13.99
|
261,500
|
|
|
5/31/2022
|
-0.10 / -0.50%
|
20.20
|
21.25
|
19.20
|
20.10
|
20.23
|
14.42
|
266,300
|
|
|
5/30/2022
|
+0.70 / +3.59%
|
19.50
|
20.85
|
19.50
|
20.20
|
20.22
|
14.49
|
192,700
|
|
|
5/27/2022
|
+0.25 / +1.30%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.49
|
13.99
|
483,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.25
|
19.45
|
13.81
|
246,400
|
|
|
5/25/2022
|
+0.60 / +2.78%
|
21.60
|
22.35
|
21.60
|
22.15
|
21.95
|
13.82
|
246,400
|
|
|
5/24/2022
|
+0.10 / +0.47%
|
21.80
|
22.50
|
20.50
|
21.55
|
21.17
|
13.45
|
203,400
|
|
|
5/23/2022
|
-1.35 / -5.92%
|
22.80
|
23.10
|
21.25
|
21.45
|
22.27
|
13.38
|
274,600
|
|
|
5/20/2022
|
-0.10 / -0.44%
|
22.75
|
24.45
|
21.65
|
22.80
|
22.93
|
14.23
|
418,900
|
|
|
5/19/2022
|
+0.25 / +1.10%
|
21.35
|
23.20
|
21.35
|
22.90
|
22.57
|
14.29
|
214,600
|
|
|
5/18/2022
|
+1.45 / +6.84%
|
21.20
|
22.65
|
21.20
|
22.65
|
22.55
|
14.13
|
443,000
|
|
|
5/17/2022
|
+1.35 / +6.80%
|
18.50
|
21.20
|
18.50
|
21.20
|
19.89
|
13.23
|
1,286,200
|
|
|
5/16/2022
|
-1.45 / -6.81%
|
19.95
|
21.30
|
19.85
|
19.85
|
20.24
|
12.38
|
654,800
|
|
|
5/13/2022
|
-1.55 / -6.78%
|
21.65
|
22.15
|
21.30
|
21.30
|
21.36
|
13.29
|
1,284,000
|
|
|
5/12/2022
|
-1.70 / -6.92%
|
24.60
|
24.80
|
22.85
|
22.85
|
23.19
|
14.26
|
699,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|