|
|
Closing price on 10/1/2015
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
542,990 |
| Split-adjusted Price |
6.45 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2015
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.82
|
6.45
|
542,990
|
|
|
9/30/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.88
|
6.49
|
1,033,420
|
|
|
9/29/2015
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.54
|
6.49
|
1,320,120
|
|
|
9/28/2015
|
-0.40 / -2.20%
|
18.20
|
18.30
|
17.80
|
17.80
|
17.99
|
6.49
|
1,190,070
|
|
|
9/25/2015
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.70
|
18.20
|
17.94
|
6.64
|
1,729,070
|
|
|
9/24/2015
|
-0.20 / -1.10%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.16
|
6.56
|
1,377,490
|
|
|
9/23/2015
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.90
|
18.20
|
18.22
|
6.64
|
2,094,080
|
|
|
9/22/2015
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.10
|
18.20
|
18.25
|
6.64
|
1,435,560
|
|
|
9/21/2015
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.80
|
18.10
|
17.97
|
6.60
|
1,124,870
|
|
|
9/18/2015
|
+1.10 / +6.51%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.65
|
6.56
|
4,676,020
|
|
|
9/17/2015
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.93
|
6.16
|
993,040
|
|
|
9/16/2015
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.82
|
6.12
|
742,710
|
|
|
9/15/2015
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.75
|
6.12
|
1,084,320
|
|
|
9/14/2015
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.67
|
6.05
|
821,040
|
|
|
9/11/2015
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.70
|
16.70
|
16.92
|
6.09
|
2,017,410
|
|
|
9/10/2015
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.65
|
6.05
|
625,650
|
|
|
9/9/2015
|
+0.20 / +1.21%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.68
|
6.09
|
1,610,600
|
|
|
9/8/2015
|
+0.40 / +2.48%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.28
|
6.02
|
993,130
|
|
|
9/7/2015
|
-0.30 / -1.83%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.13
|
5.87
|
793,220
|
|
|
9/4/2015
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.40
|
5.98
|
858,160
|
|
|
9/3/2015
|
-0.30 / -1.79%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.66
|
6.02
|
1,521,750
|
|
|
9/1/2015
|
+0.90 / +5.66%
|
15.80
|
17.00
|
15.80
|
16.80
|
16.56
|
6.12
|
1,980,100
|
|
|
8/31/2015
|
-0.40 / -2.45%
|
16.10
|
16.20
|
15.80
|
15.90
|
15.95
|
5.80
|
1,335,790
|
|
|
8/28/2015
|
+0.20 / +1.24%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.14
|
5.94
|
1,437,130
|
|
|
8/27/2015
|
+0.50 / +3.21%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.11
|
5.87
|
2,593,790
|
|
|
8/26/2015
|
+1.00 / +6.85%
|
14.80
|
15.60
|
14.80
|
15.60
|
15.37
|
5.69
|
2,540,020
|
|
|
8/25/2015
|
-0.70 / -4.58%
|
14.40
|
15.30
|
14.30
|
14.60
|
14.67
|
5.32
|
2,569,560
|
|
|
8/24/2015
|
-1.10 / -6.71%
|
15.90
|
16.00
|
15.30
|
15.30
|
15.42
|
5.58
|
1,865,240
|
|
|
8/21/2015
|
-0.30 / -1.80%
|
16.40
|
16.40
|
15.60
|
16.40
|
15.98
|
5.98
|
2,457,840
|
|
|
8/20/2015
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.60
|
16.70
|
16.82
|
6.09
|
1,381,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|