|
|
Closing price on 3/12/2019
|
|
| Open |
25.15 |
| High |
25.25 |
| Low |
24.50 |
| Volume |
2,644,960 |
| Split-adjusted Price |
15.99 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
-0.05 / -0.20%
|
25.15
|
25.25
|
24.50
|
24.70
|
24.88
|
15.99
|
2,644,960
|
|
|
3/11/2019
|
+0.60 / +2.48%
|
24.20
|
24.85
|
24.15
|
24.75
|
24.42
|
16.02
|
1,083,290
|
|
|
3/8/2019
|
-0.85 / -3.40%
|
24.60
|
24.90
|
24.15
|
24.15
|
24.47
|
15.63
|
2,733,170
|
|
|
3/7/2019
|
-0.85 / -3.29%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.67
|
16.18
|
2,756,490
|
|
|
3/6/2019
|
+0.25 / +0.98%
|
25.60
|
25.95
|
25.40
|
25.85
|
25.66
|
16.73
|
1,120,910
|
|
|
3/5/2019
|
-0.45 / -1.73%
|
26.00
|
26.20
|
25.40
|
25.60
|
25.85
|
16.57
|
2,957,140
|
|
|
3/4/2019
|
+1.10 / +4.41%
|
25.20
|
26.15
|
25.00
|
26.05
|
25.84
|
16.86
|
3,790,460
|
|
|
3/1/2019
|
+0.45 / +1.84%
|
24.50
|
24.95
|
24.50
|
24.95
|
24.80
|
16.15
|
864,910
|
|
|
2/28/2019
|
-0.45 / -1.80%
|
25.10
|
25.30
|
24.50
|
24.50
|
24.99
|
15.86
|
1,882,450
|
|
|
2/27/2019
|
+0.65 / +2.67%
|
24.30
|
25.25
|
24.30
|
24.95
|
24.93
|
16.15
|
2,702,110
|
|
|
2/26/2019
|
-0.45 / -1.82%
|
24.75
|
24.85
|
24.30
|
24.30
|
24.53
|
15.73
|
1,406,489
|
|
|
2/25/2019
|
+0.30 / +1.23%
|
24.80
|
24.95
|
24.50
|
24.75
|
24.73
|
16.02
|
1,445,440
|
|
|
2/22/2019
|
-0.15 / -0.61%
|
24.60
|
24.70
|
24.35
|
24.45
|
24.51
|
15.83
|
1,226,170
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|