|
|
Closing price on 6/29/2023
|
|
| Open |
9.25 |
| High |
9.30 |
| Low |
9.02 |
| Volume |
3,873,600 |
| Split-adjusted Price |
7.17 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
-0.28 / -2.99%
|
9.25
|
9.30
|
9.02
|
9.09
|
9.13
|
7.17
|
3,873,600
|
|
|
6/28/2023
|
-0.08 / -0.85%
|
9.45
|
9.62
|
9.25
|
9.37
|
9.38
|
7.40
|
2,540,500
|
|
|
6/27/2023
|
+0.51 / +5.70%
|
8.95
|
9.45
|
8.80
|
9.45
|
9.00
|
7.46
|
3,158,200
|
|
|
6/26/2023
|
-0.17 / -1.87%
|
9.11
|
9.15
|
8.66
|
8.94
|
8.83
|
7.06
|
4,441,800
|
|
|
6/23/2023
|
-0.09 / -0.98%
|
9.25
|
9.25
|
9.08
|
9.11
|
9.15
|
7.19
|
4,837,800
|
|
|
6/22/2023
|
+0.45 / +5.14%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.12
|
7.26
|
5,091,700
|
|
|
6/21/2023
|
+0.11 / +1.27%
|
8.73
|
8.79
|
8.58
|
8.75
|
8.70
|
6.91
|
3,787,200
|
|
|
6/20/2023
|
+0.34 / +4.10%
|
8.30
|
8.64
|
8.30
|
8.64
|
8.50
|
6.82
|
1,968,200
|
|
|
6/19/2023
|
-0.20 / -2.35%
|
8.42
|
8.60
|
8.24
|
8.30
|
8.34
|
6.55
|
2,584,400
|
|
|
6/16/2023
|
-0.30 / -3.41%
|
8.86
|
8.98
|
8.50
|
8.50
|
8.75
|
6.71
|
4,831,900
|
|
|
6/15/2023
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.51
|
6.95
|
3,277,500
|
|
|
6/14/2023
|
-0.08 / -0.94%
|
8.60
|
8.71
|
8.22
|
8.40
|
8.43
|
6.63
|
3,468,800
|
|
|
6/13/2023
|
+0.19 / +2.29%
|
8.33
|
8.82
|
8.31
|
8.48
|
8.60
|
6.69
|
3,428,800
|
|
|
6/12/2023
|
-0.11 / -1.31%
|
8.39
|
8.45
|
8.20
|
8.29
|
8.30
|
6.54
|
3,347,000
|
|
|
6/9/2023
|
-0.03 / -0.36%
|
8.45
|
8.50
|
8.00
|
8.40
|
8.36
|
6.63
|
4,210,700
|
|
|
6/8/2023
|
-0.40 / -4.53%
|
8.83
|
8.90
|
8.40
|
8.43
|
8.70
|
6.65
|
5,323,800
|
|
|
6/7/2023
|
+0.36 / +4.25%
|
8.66
|
8.95
|
8.66
|
8.83
|
8.84
|
6.97
|
3,620,200
|
|
|
6/6/2023
|
+0.30 / +3.67%
|
8.20
|
8.47
|
8.17
|
8.47
|
8.32
|
6.69
|
3,057,800
|
|
|
6/5/2023
|
-0.20 / -2.39%
|
8.40
|
8.45
|
8.16
|
8.17
|
8.27
|
6.45
|
5,476,700
|
|
|
6/2/2023
|
-0.04 / -0.48%
|
8.60
|
8.70
|
8.20
|
8.37
|
8.39
|
6.61
|
7,429,900
|
|
|
6/1/2023
|
+0.55 / +7.00%
|
7.92
|
8.41
|
7.92
|
8.41
|
8.38
|
6.64
|
5,525,100
|
|
|
5/31/2023
|
+0.51 / +6.94%
|
7.44
|
7.86
|
7.41
|
7.86
|
7.76
|
6.20
|
6,621,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
7.48
|
7.65
|
7.27
|
7.35
|
7.45
|
5.80
|
5,060,100
|
|
|
5/29/2023
|
+0.16 / +2.23%
|
7.30
|
7.40
|
7.25
|
7.35
|
7.33
|
5.80
|
3,471,600
|
|
|
5/26/2023
|
+0.08 / +1.13%
|
7.19
|
7.40
|
7.04
|
7.19
|
7.16
|
5.67
|
4,294,500
|
|
|
5/25/2023
|
-0.02 / -0.28%
|
7.11
|
7.26
|
7.00
|
7.11
|
7.11
|
5.61
|
4,467,600
|
|
|
5/24/2023
|
+0.23 / +3.33%
|
6.91
|
7.30
|
6.86
|
7.13
|
7.11
|
5.63
|
4,831,700
|
|
|
5/23/2023
|
+0.13 / +1.92%
|
6.78
|
6.96
|
6.77
|
6.90
|
6.88
|
5.45
|
3,387,600
|
|
|
5/22/2023
|
+0.07 / +1.04%
|
6.80
|
6.90
|
6.63
|
6.77
|
6.71
|
5.34
|
2,799,200
|
|
|
5/19/2023
|
-0.10 / -1.47%
|
6.80
|
6.88
|
6.50
|
6.70
|
6.65
|
5.29
|
2,685,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|