|
|
Closing price on 9/25/2014
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
979,740 |
| Split-adjusted Price |
4.96 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
4.96
|
979,740
|
|
|
9/24/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
4.89
|
1,430,330
|
|
|
9/23/2014
|
+0.10 / +0.63%
|
15.60
|
16.20
|
15.50
|
15.90
|
15.90
|
4.92
|
2,275,660
|
|
|
9/22/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.80
|
4.89
|
1,653,700
|
|
|
9/19/2014
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
4.92
|
1,499,370
|
|
|
9/18/2014
|
+0.30 / +1.91%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
4.96
|
2,093,190
|
|
|
9/17/2014
|
-0.60 / -3.68%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
4.86
|
8,287,710
|
|
|
9/16/2014
|
+0.50 / +3.16%
|
15.70
|
16.40
|
15.40
|
16.30
|
16.30
|
5.05
|
2,442,370
|
|
|
9/15/2014
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.80
|
15.80
|
15.80
|
4.89
|
1,017,280
|
|
|
9/12/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.60
|
16.20
|
16.20
|
5.02
|
841,790
|
|
|
9/11/2014
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
5.02
|
687,130
|
|
|
9/10/2014
|
+0.40 / +2.55%
|
15.40
|
16.10
|
15.20
|
16.10
|
16.10
|
4.99
|
856,060
|
|
|
9/9/2014
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.10
|
15.70
|
15.70
|
4.86
|
1,944,600
|
|
|
9/8/2014
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
5.02
|
1,632,580
|
|
|
9/5/2014
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.20
|
16.70
|
16.70
|
5.17
|
760,670
|
|
|
9/4/2014
|
-0.40 / -2.38%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.40
|
5.08
|
1,681,510
|
|
|
9/3/2014
|
+0.30 / +1.82%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
5.20
|
2,513,520
|
|
|
8/29/2014
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.50
|
5.11
|
1,592,700
|
|
|
8/28/2014
|
+0.50 / +3.16%
|
15.90
|
16.40
|
15.70
|
16.30
|
16.30
|
5.05
|
2,515,520
|
|
|
8/27/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
4.89
|
1,322,110
|
|
|
8/26/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
4.89
|
726,210
|
|
|
8/25/2014
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
4.89
|
1,069,030
|
|
|
8/22/2014
|
+0.80 / +5.26%
|
15.20
|
16.10
|
15.20
|
16.00
|
16.00
|
4.96
|
2,037,130
|
|
|
8/21/2014
|
+0.20 / +1.33%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.20
|
4.71
|
764,600
|
|
|
8/20/2014
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
4.65
|
358,910
|
|
|
8/19/2014
|
-0.20 / -1.30%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.20
|
4.71
|
888,810
|
|
|
8/18/2014
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
4.77
|
796,430
|
|
|
8/15/2014
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
4.71
|
320,050
|
|
|
8/14/2014
|
+0.30 / +2.01%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
4.71
|
1,909,650
|
|
|
8/13/2014
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
4.62
|
299,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|