|
|
Closing price on 8/18/2022
|
|
| Open |
18.85 |
| High |
18.85 |
| Low |
18.20 |
| Volume |
172,200 |
| Split-adjusted Price |
13.27 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.25 / -1.33%
|
18.85
|
18.85
|
18.20
|
18.50
|
18.58
|
13.27
|
172,200
|
|
|
8/17/2022
|
-0.05 / -0.27%
|
18.80
|
19.50
|
18.75
|
18.75
|
19.05
|
13.45
|
360,600
|
|
|
8/16/2022
|
+0.05 / +0.27%
|
18.75
|
18.80
|
18.65
|
18.80
|
18.73
|
13.49
|
248,600
|
|
|
8/15/2022
|
-0.10 / -0.53%
|
18.65
|
18.90
|
18.60
|
18.75
|
18.77
|
13.45
|
219,100
|
|
|
8/12/2022
|
+0.05 / +0.27%
|
18.50
|
19.30
|
18.20
|
18.85
|
18.97
|
13.53
|
116,900
|
|
|
8/11/2022
|
-0.05 / -0.27%
|
19.00
|
19.50
|
18.80
|
18.80
|
19.10
|
13.49
|
220,700
|
|
|
8/10/2022
|
+1.20 / +6.80%
|
17.70
|
18.85
|
17.50
|
18.85
|
18.15
|
13.53
|
754,500
|
|
|
8/9/2022
|
+0.15 / +0.86%
|
17.90
|
17.90
|
17.60
|
17.65
|
17.69
|
12.66
|
86,800
|
|
|
8/8/2022
|
-0.50 / -2.78%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.70
|
12.56
|
165,500
|
|
|
8/5/2022
|
+0.05 / +0.28%
|
18.00
|
18.15
|
17.70
|
18.00
|
17.93
|
12.92
|
129,300
|
|
|
8/4/2022
|
+0.05 / +0.28%
|
17.60
|
18.15
|
17.60
|
17.95
|
17.92
|
12.88
|
121,500
|
|
|
8/3/2022
|
+0.40 / +2.29%
|
18.20
|
18.20
|
17.35
|
17.90
|
17.66
|
12.84
|
343,400
|
|
|
8/2/2022
|
+0.50 / +2.94%
|
17.10
|
17.60
|
17.05
|
17.50
|
17.40
|
12.56
|
302,600
|
|
|
8/1/2022
|
+0.75 / +4.62%
|
16.90
|
17.05
|
16.40
|
17.00
|
16.94
|
12.20
|
152,000
|
|
|
7/29/2022
|
-0.35 / -2.11%
|
16.65
|
16.70
|
16.25
|
16.25
|
16.50
|
11.66
|
85,500
|
|
|
7/28/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.82
|
11.91
|
104,200
|
|
|
7/27/2022
|
+0.25 / +1.53%
|
16.35
|
16.75
|
16.35
|
16.60
|
16.54
|
11.91
|
47,700
|
|
|
7/26/2022
|
-0.05 / -0.30%
|
16.50
|
16.50
|
15.70
|
16.35
|
15.93
|
11.73
|
173,800
|
|
|
7/25/2022
|
-0.40 / -2.38%
|
16.60
|
16.85
|
16.40
|
16.40
|
16.56
|
11.77
|
74,800
|
|
|
7/22/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.82
|
12.05
|
104,600
|
|
|
7/21/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.81
|
12.05
|
39,600
|
|
|
7/20/2022
|
+0.65 / +3.98%
|
17.15
|
17.15
|
16.65
|
17.00
|
17.00
|
12.20
|
70,900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.95
|
17.00
|
15.30
|
16.35
|
16.67
|
11.73
|
58,100
|
|
|
7/18/2022
|
-0.65 / -3.82%
|
17.05
|
17.10
|
16.35
|
16.35
|
16.94
|
11.73
|
62,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.31
|
12.20
|
103,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.50
|
17.00
|
17.11
|
12.20
|
156,500
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.16
|
12.20
|
56,800
|
|
|
7/12/2022
|
+0.50 / +3.03%
|
16.50
|
17.25
|
16.50
|
17.00
|
16.97
|
12.20
|
85,400
|
|
|
7/11/2022
|
-0.20 / -1.20%
|
16.70
|
17.20
|
16.00
|
16.50
|
16.50
|
11.84
|
326,400
|
|
|
7/8/2022
|
+0.10 / +0.60%
|
16.60
|
17.45
|
16.60
|
16.70
|
17.06
|
11.98
|
63,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|