|
|
Closing price on 8/19/2015
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.50 |
| Volume |
1,789,600 |
| Split-adjusted Price |
6.16 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
-0.40 / -2.31%
|
17.10
|
17.30
|
16.50
|
16.90
|
16.94
|
6.16
|
1,789,600
|
|
|
8/18/2015
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.80
|
17.30
|
17.05
|
6.31
|
2,048,320
|
|
|
8/17/2015
|
-0.70 / -3.93%
|
18.10
|
18.10
|
17.00
|
17.10
|
17.49
|
6.23
|
1,948,840
|
|
|
8/14/2015
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.30
|
17.80
|
17.68
|
6.49
|
1,473,400
|
|
|
8/13/2015
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.50
|
17.80
|
17.95
|
6.49
|
2,291,500
|
|
|
8/12/2015
|
-0.70 / -3.68%
|
18.90
|
19.00
|
18.30
|
18.30
|
18.54
|
6.67
|
2,488,080
|
|
|
8/11/2015
|
-0.20 / -1.04%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.23
|
6.93
|
1,759,100
|
|
|
8/10/2015
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.34
|
7.00
|
1,184,140
|
|
|
8/7/2015
|
+0.20 / +1.04%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.19
|
7.07
|
875,910
|
|
|
8/6/2015
|
+0.30 / +1.59%
|
19.10
|
19.30
|
18.90
|
19.20
|
19.12
|
7.00
|
2,810,750
|
|
|
8/5/2015
|
+0.60 / +3.28%
|
18.40
|
18.90
|
18.30
|
18.90
|
18.59
|
6.89
|
1,375,750
|
|
|
8/4/2015
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.24
|
6.67
|
1,320,290
|
|
|
8/3/2015
|
-0.50 / -2.69%
|
18.40
|
18.40
|
17.80
|
18.10
|
18.19
|
6.60
|
2,201,180
|
|
|
7/31/2015
|
-0.40 / -2.11%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.94
|
6.78
|
1,249,690
|
|
|
7/30/2015
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.30
|
19.00
|
18.67
|
6.93
|
1,331,140
|
|
|
7/29/2015
|
-0.30 / -1.60%
|
18.60
|
19.00
|
18.50
|
18.50
|
18.70
|
6.74
|
1,553,030
|
|
|
7/28/2015
|
0.00 / 0.00%
|
18.70
|
19.30
|
18.60
|
18.80
|
18.92
|
6.85
|
1,950,440
|
|
|
7/27/2015
|
+0.30 / +1.62%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.59
|
6.85
|
1,531,510
|
|
|
7/24/2015
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.46
|
6.74
|
1,175,620
|
|
|
7/23/2015
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.38
|
6.74
|
1,937,280
|
|
|
7/22/2015
|
+0.60 / +3.41%
|
17.60
|
18.40
|
17.50
|
18.20
|
18.00
|
6.64
|
2,157,200
|
|
|
7/21/2015
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.52
|
6.42
|
1,054,860
|
|
|
7/20/2015
|
-0.20 / -1.12%
|
17.50
|
17.70
|
17.20
|
17.70
|
17.50
|
6.45
|
1,923,850
|
|
|
7/17/2015
|
-0.30 / -1.65%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.94
|
6.53
|
2,002,110
|
|
|
7/16/2015
|
+0.10 / +0.55%
|
17.90
|
18.20
|
17.60
|
18.20
|
17.86
|
6.64
|
1,758,820
|
|
|
7/15/2015
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.24
|
6.60
|
1,844,910
|
|
|
7/14/2015
|
-0.20 / -1.08%
|
18.50
|
18.80
|
18.30
|
18.30
|
18.48
|
6.67
|
1,339,560
|
|
|
7/13/2015
|
-0.50 / -2.63%
|
19.10
|
19.10
|
18.40
|
18.50
|
18.68
|
6.74
|
1,934,050
|
|
|
7/10/2015
|
+0.70 / +3.83%
|
18.30
|
19.10
|
18.20
|
19.00
|
18.75
|
6.93
|
2,913,490
|
|
|
7/9/2015
|
+0.70 / +3.98%
|
17.30
|
18.40
|
17.10
|
18.30
|
18.00
|
6.67
|
3,459,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|