|
Closing price on 9/5/2017
|
|
| Open |
20.70 |
| High |
20.95 |
| Low |
20.45 |
| Volume |
2,785,290 |
| Split-adjusted Price |
11.27 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
-0.05 / -0.24%
|
20.70
|
20.95
|
20.45
|
20.65
|
20.70
|
11.27
|
2,785,290
|
|
|
9/1/2017
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.57
|
11.29
|
2,642,350
|
|
|
8/31/2017
|
-0.20 / -0.97%
|
20.80
|
21.10
|
20.40
|
20.40
|
20.76
|
11.13
|
4,788,710
|
|
|
8/30/2017
|
+0.40 / +1.98%
|
20.20
|
20.80
|
20.20
|
20.60
|
20.52
|
11.24
|
3,897,990
|
|
|
8/29/2017
|
-0.40 / -1.94%
|
20.50
|
20.70
|
20.20
|
20.20
|
20.45
|
11.02
|
4,877,660
|
|
|
8/28/2017
|
+0.60 / +3.00%
|
20.30
|
20.75
|
20.10
|
20.60
|
20.44
|
11.24
|
5,706,400
|
|
|
8/25/2017
|
+0.85 / +4.44%
|
19.15
|
20.15
|
19.15
|
20.00
|
19.70
|
10.91
|
7,655,070
|
|
|
8/24/2017
|
+0.15 / +0.79%
|
19.00
|
19.40
|
18.90
|
19.15
|
19.22
|
10.45
|
2,802,130
|
|
|
8/23/2017
|
+0.30 / +1.60%
|
18.80
|
19.05
|
18.55
|
19.00
|
18.76
|
10.37
|
3,377,918
|
|
|
8/22/2017
|
-0.50 / -2.60%
|
19.25
|
19.30
|
18.60
|
18.70
|
18.95
|
10.20
|
4,567,648
|
|
|
8/21/2017
|
-0.15 / -0.78%
|
19.45
|
19.85
|
19.20
|
19.20
|
19.57
|
10.48
|
5,367,718
|
|
|
8/18/2017
|
+0.25 / +1.31%
|
18.90
|
19.45
|
18.80
|
19.35
|
19.25
|
10.56
|
5,042,568
|
|
|
8/17/2017
|
-0.30 / -1.55%
|
19.50
|
19.85
|
19.10
|
19.10
|
19.53
|
10.42
|
8,095,640
|
|
|
8/16/2017
|
+0.85 / +4.58%
|
18.55
|
19.60
|
18.50
|
19.40
|
18.99
|
10.58
|
4,967,450
|
|
|
8/15/2017
|
+0.05 / +0.27%
|
18.80
|
18.90
|
18.50
|
18.55
|
18.66
|
10.12
|
3,519,640
|
|
|
8/14/2017
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.15
|
18.50
|
18.36
|
10.09
|
3,110,310
|
|
|
8/11/2017
|
-0.20 / -1.09%
|
18.30
|
18.60
|
18.20
|
18.20
|
18.38
|
9.93
|
2,611,210
|
|
|
8/10/2017
|
+0.15 / +0.82%
|
18.00
|
18.55
|
17.90
|
18.40
|
18.31
|
10.04
|
2,721,680
|
|
|
8/9/2017
|
-0.95 / -4.95%
|
19.05
|
19.10
|
17.90
|
18.25
|
18.50
|
9.96
|
7,324,370
|
|
|
8/8/2017
|
-0.45 / -2.29%
|
19.60
|
19.70
|
19.05
|
19.20
|
19.35
|
10.48
|
5,078,400
|
|
|
8/7/2017
|
+0.35 / +1.81%
|
19.45
|
19.90
|
19.45
|
19.65
|
19.72
|
10.72
|
4,846,960
|
|
|
8/4/2017
|
+0.35 / +1.85%
|
19.15
|
19.35
|
18.90
|
19.30
|
19.07
|
10.53
|
3,793,460
|
|
|
8/3/2017
|
+0.05 / +0.26%
|
18.95
|
19.35
|
18.80
|
18.95
|
19.02
|
10.34
|
4,041,740
|
|
|
8/2/2017
|
+0.15 / +0.80%
|
18.75
|
19.15
|
18.40
|
18.90
|
18.82
|
10.31
|
5,104,770
|
|
|
8/1/2017
|
-0.35 / -1.83%
|
19.00
|
19.25
|
18.75
|
18.75
|
19.00
|
10.23
|
7,225,410
|
|
|
7/31/2017
|
+0.85 / +4.66%
|
18.20
|
19.15
|
18.10
|
19.10
|
18.77
|
10.42
|
6,896,930
|
|
|
7/28/2017
|
-0.10 / -0.54%
|
18.45
|
18.45
|
18.10
|
18.25
|
18.33
|
9.96
|
3,556,040
|
|
|
7/27/2017
|
+0.60 / +3.38%
|
17.95
|
18.70
|
17.90
|
18.35
|
18.21
|
10.01
|
10,515,060
|
|
|
7/26/2017
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.60
|
17.75
|
17.41
|
9.68
|
8,329,020
|
|
|
7/25/2017
|
+0.25 / +1.53%
|
16.30
|
16.65
|
16.30
|
16.60
|
16.48
|
9.06
|
1,907,250
|
|
|
|