|
|
Closing price on 11/19/2019
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.45 |
| Volume |
1,016,573 |
| Split-adjusted Price |
12.76 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2019
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.45
|
15.50
|
15.54
|
12.76
|
1,016,573
|
|
|
11/18/2019
|
-0.20 / -1.27%
|
15.80
|
15.95
|
15.50
|
15.50
|
15.66
|
12.76
|
1,703,380
|
|
|
11/15/2019
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.73
|
12.93
|
797,030
|
|
|
11/14/2019
|
-0.25 / -1.57%
|
15.90
|
15.95
|
15.60
|
15.65
|
15.71
|
12.89
|
2,048,320
|
|
|
11/13/2019
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.80
|
15.90
|
15.93
|
13.09
|
2,726,340
|
|
|
11/12/2019
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.19
|
13.26
|
2,630,590
|
|
|
11/11/2019
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.05
|
16.30
|
16.33
|
13.42
|
3,091,560
|
|
|
11/8/2019
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.10
|
16.20
|
16.25
|
13.34
|
2,577,300
|
|
|
11/7/2019
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.05
|
16.20
|
16.29
|
13.34
|
2,079,820
|
|
|
11/6/2019
|
+0.35 / +2.21%
|
15.85
|
16.35
|
15.75
|
16.20
|
16.11
|
13.34
|
3,808,000
|
|
|
11/5/2019
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.70
|
15.85
|
15.83
|
13.05
|
1,885,210
|
|
|
11/4/2019
|
+0.55 / +3.57%
|
15.30
|
16.00
|
15.30
|
15.95
|
15.74
|
13.13
|
4,465,690
|
|
|
11/1/2019
|
-0.05 / -0.32%
|
15.40
|
15.65
|
15.25
|
15.40
|
15.41
|
12.68
|
1,976,720
|
|
|
10/31/2019
|
-0.45 / -2.83%
|
15.90
|
15.95
|
15.30
|
15.45
|
15.60
|
12.72
|
1,215,060
|
|
|
10/30/2019
|
-0.25 / -1.55%
|
16.15
|
16.15
|
15.80
|
15.90
|
15.94
|
13.09
|
719,040
|
|
|
10/29/2019
|
+0.05 / +0.31%
|
16.15
|
16.40
|
16.05
|
16.15
|
16.20
|
13.30
|
995,580
|
|
|
10/28/2019
|
+0.30 / +1.90%
|
15.75
|
16.25
|
15.75
|
16.10
|
16.08
|
13.26
|
1,006,210
|
|
|
10/25/2019
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.82
|
13.01
|
829,500
|
|
|
10/24/2019
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.65
|
15.85
|
15.76
|
13.05
|
472,510
|
|
|
10/23/2019
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.60
|
15.80
|
15.71
|
13.01
|
441,510
|
|
|
10/22/2019
|
+0.15 / +0.96%
|
15.50
|
15.80
|
15.35
|
15.80
|
15.49
|
13.01
|
1,450,680
|
|
|
10/21/2019
|
-0.35 / -2.19%
|
16.00
|
16.05
|
15.55
|
15.65
|
15.76
|
12.89
|
1,149,350
|
|
|
10/18/2019
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.13
|
13.17
|
1,363,890
|
|
|
10/17/2019
|
-0.10 / -0.61%
|
16.35
|
16.40
|
16.25
|
16.30
|
16.32
|
13.42
|
924,280
|
|
|
10/16/2019
|
-0.15 / -0.91%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.54
|
13.50
|
849,050
|
|
|
10/15/2019
|
+0.15 / +0.91%
|
16.40
|
16.70
|
16.35
|
16.55
|
16.57
|
13.63
|
2,375,520
|
|
|
10/14/2019
|
+0.25 / +1.55%
|
16.25
|
16.45
|
16.15
|
16.40
|
16.30
|
13.50
|
1,786,380
|
|
|
10/11/2019
|
-0.10 / -0.62%
|
16.25
|
16.35
|
16.05
|
16.15
|
16.16
|
13.30
|
1,181,630
|
|
|
10/10/2019
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.25
|
16.25
|
16.34
|
13.38
|
592,190
|
|
|
10/9/2019
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.35
|
16.50
|
16.46
|
13.59
|
830,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|