|
|
Closing price on 2/21/2019
|
|
| Open |
24.45 |
| High |
24.85 |
| Low |
24.40 |
| Volume |
1,423,780 |
| Split-adjusted Price |
15.93 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
+0.15 / +0.61%
|
24.45
|
24.85
|
24.40
|
24.60
|
24.66
|
15.93
|
1,423,780
|
|
|
2/20/2019
|
-0.05 / -0.20%
|
24.50
|
24.70
|
24.30
|
24.45
|
24.50
|
15.83
|
975,200
|
|
|
2/19/2019
|
-0.55 / -2.20%
|
25.10
|
25.35
|
24.30
|
24.50
|
25.04
|
15.86
|
1,879,270
|
|
|
2/18/2019
|
+0.35 / +1.42%
|
24.80
|
25.05
|
24.70
|
25.05
|
24.93
|
16.22
|
1,289,090
|
|
|
2/15/2019
|
-0.10 / -0.40%
|
24.60
|
25.10
|
24.60
|
24.70
|
24.85
|
15.99
|
1,478,900
|
|
|
2/14/2019
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.60
|
24.80
|
24.86
|
16.05
|
1,871,830
|
|
|
2/13/2019
|
+0.10 / +0.40%
|
24.85
|
25.00
|
24.70
|
24.80
|
24.87
|
16.05
|
1,741,970
|
|
|
2/12/2019
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.60
|
24.70
|
24.77
|
15.99
|
1,758,010
|
|
|
2/11/2019
|
+1.40 / +6.01%
|
23.50
|
24.70
|
23.40
|
24.70
|
24.06
|
15.99
|
1,916,950
|
|
|
2/1/2019
|
+0.15 / +0.65%
|
23.10
|
23.30
|
23.05
|
23.30
|
23.21
|
15.08
|
445,580
|
|
|
1/31/2019
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.15
|
23.17
|
14.99
|
435,770
|
|
|
1/30/2019
|
-0.05 / -0.22%
|
23.10
|
23.20
|
23.05
|
23.05
|
23.12
|
14.92
|
475,810
|
|
|
1/29/2019
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.95
|
23.10
|
23.03
|
14.95
|
844,480
|
|
|
1/28/2019
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.20
|
23.20
|
15.02
|
597,830
|
|
|
1/25/2019
|
-0.25 / -1.07%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.21
|
14.95
|
664,240
|
|
|
1/24/2019
|
-0.15 / -0.64%
|
23.70
|
23.70
|
23.20
|
23.35
|
23.40
|
15.12
|
418,850
|
|
|
1/23/2019
|
+0.30 / +1.29%
|
23.45
|
23.80
|
23.25
|
23.50
|
23.53
|
15.21
|
1,419,690
|
|
|
1/22/2019
|
+0.25 / +1.09%
|
23.10
|
23.30
|
23.05
|
23.20
|
23.18
|
15.02
|
1,353,040
|
|
|
1/21/2019
|
+0.45 / +2.00%
|
22.50
|
23.05
|
22.50
|
22.95
|
22.90
|
14.86
|
873,020
|
|
|
1/18/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.59
|
14.57
|
711,090
|
|
|
1/17/2019
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.90
|
14.70
|
806,810
|
|
|
1/16/2019
|
-0.20 / -0.86%
|
23.45
|
23.45
|
22.90
|
23.00
|
23.13
|
14.89
|
1,199,120
|
|
|
1/15/2019
|
+0.20 / +0.87%
|
23.15
|
23.60
|
23.00
|
23.20
|
23.33
|
15.02
|
1,298,700
|
|
|
1/14/2019
|
-0.25 / -1.08%
|
23.25
|
23.30
|
22.90
|
23.00
|
23.04
|
14.89
|
757,220
|
|
|
1/11/2019
|
-0.30 / -1.27%
|
23.55
|
23.65
|
23.25
|
23.25
|
23.44
|
15.05
|
755,740
|
|
|
1/10/2019
|
-0.05 / -0.21%
|
23.60
|
23.80
|
23.40
|
23.55
|
23.64
|
15.25
|
940,730
|
|
|
1/9/2019
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.18
|
15.28
|
1,161,510
|
|
|
1/8/2019
|
-0.45 / -1.96%
|
22.95
|
22.95
|
22.30
|
22.50
|
22.56
|
14.57
|
738,800
|
|
|
1/7/2019
|
+0.25 / +1.10%
|
23.60
|
23.60
|
22.85
|
22.95
|
23.04
|
14.86
|
965,850
|
|
|
1/4/2019
|
+0.20 / +0.89%
|
22.30
|
23.20
|
21.60
|
22.70
|
22.44
|
14.70
|
1,337,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|