Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
X Financial ADR
(NY:
XYF
)
3.730
-0.160 (-4.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
4.828
4.911
4.663
4.663
36,824
-0.25(-5.06%)
Dec 30, 2019
4.690
4.911
4.663
4.911
36,822
+0.14(+2.89%)
Dec 27, 2019
4.690
4.911
4.690
4.773
26,603
+0.03(+0.58%)
Dec 26, 2019
4.911
5.187
4.635
4.746
72,882
-0.25(-4.97%)
Dec 24, 2019
4.966
4.994
4.801
4.994
11,127
-0.03(-0.55%)
Dec 23, 2019
4.828
5.021
4.773
5.021
16,998
+0.14(+2.82%)
Dec 20, 2019
4.801
4.883
4.759
4.883
7,575
+0.00(+0.00%)
Dec 19, 2019
4.856
4.883
4.718
4.883
7,745
+0.00(+0.00%)
Dec 18, 2019
4.690
4.883
4.690
4.883
7,511
-0.03(-0.56%)
Dec 17, 2019
4.773
4.911
4.663
4.911
17,431
+0.03(+0.56%)
Dec 16, 2019
4.828
4.939
4.801
4.883
24,151
-0.14(-2.75%)
Dec 13, 2019
4.883
5.049
4.753
5.021
31,134
+0.14(+2.82%)
Dec 12, 2019
4.939
5.021
4.718
4.883
58,288
-0.22(-4.32%)
Dec 11, 2019
5.242
5.242
4.883
5.104
39,509
-0.14(-2.63%)
Dec 10, 2019
5.242
5.242
5.021
5.242
48,968
+0.00(+0.00%)
Dec 09, 2019
4.939
5.297
4.911
5.242
71,010
+0.36(+7.34%)
Dec 06, 2019
4.718
4.966
4.663
4.883
48,821
+0.17(+3.51%)
Dec 05, 2019
4.828
4.939
4.580
4.718
43,943
-0.17(-3.39%)
Dec 04, 2019
4.856
4.966
4.746
4.883
39,926
-0.03(-0.56%)
Dec 03, 2019
4.966
5.021
4.828
4.911
46,074
-0.30(-5.82%)
Dec 02, 2019
4.883
5.242
4.690
5.215
59,747
+0.33(+6.78%)
Nov 29, 2019
5.104
5.435
4.828
4.883
48,713
-0.25(-4.84%)
Nov 27, 2019
5.352
5.352
5.049
5.132
12,830
-0.33(-6.06%)
Nov 26, 2019
4.856
5.463
4.828
5.463
150,286
+0.55(+11.24%)
Nov 25, 2019
4.580
4.911
4.552
4.911
15,019
+0.11(+2.30%)
Nov 22, 2019
4.801
4.828
4.608
4.801
7,466
-0.17(-3.33%)
Nov 21, 2019
4.883
5.242
4.552
4.966
30,754
-0.14(-2.70%)
Nov 20, 2019
5.270
5.380
5.104
5.104
17,909
-0.33(-6.09%)
Nov 19, 2019
5.628
5.684
5.408
5.435
94,265
+0.03(+0.51%)
Nov 18, 2019
5.435
5.987
5.408
5.408
30,590
+0.06(+1.03%)
Nov 15, 2019
5.187
5.408
5.187
5.352
4,494
-0.17(-3.00%)
Nov 14, 2019
4.883
5.518
4.883
5.518
13,622
+0.50(+9.89%)
Nov 13, 2019
5.380
5.463
5.021
5.021
25,521
-0.50(-9.00%)
Nov 12, 2019
4.939
5.518
4.939
5.518
33,568
+0.47(+9.29%)
Nov 11, 2019
5.104
5.132
4.718
5.049
43,997
-0.08(-1.61%)
Nov 08, 2019
4.966
5.242
4.966
5.132
6,161
+0.14(+2.76%)
Nov 07, 2019
5.104
5.270
4.994
4.994
12,992
-0.19(-3.72%)
Nov 06, 2019
5.435
5.435
4.966
5.187
6,833
-0.36(-6.47%)
Nov 05, 2019
5.077
5.739
5.077
5.546
17,422
+0.41(+8.06%)
Nov 04, 2019
5.021
5.242
4.911
5.132
9,692
+0.03(+0.54%)
Nov 01, 2019
4.718
5.104
4.690
5.104
11,163
+0.44(+9.47%)
Oct 31, 2019
4.966
5.021
4.663
4.663
19,973
-0.41(-8.15%)
Oct 30, 2019
5.104
5.187
5.021
5.077
3,762
-0.08(-1.60%)
Oct 29, 2019
5.187
5.270
5.104
5.159
12,853
-0.08(-1.58%)
Oct 28, 2019
5.021
5.408
4.966
5.242
22,281
+0.19(+3.83%)
Oct 25, 2019
4.939
5.352
4.939
5.049
10,293
+0.08(+1.67%)
Oct 24, 2019
5.021
5.021
4.939
4.966
4,951
+0.00(+0.00%)
Oct 23, 2019
4.966
5.077
4.939
4.966
18,131
-0.06(-1.10%)
Oct 22, 2019
5.242
5.380
5.021
5.021
25,108
-0.28(-5.21%)
Oct 21, 2019
5.518
5.656
5.270
5.297
37,971
-0.19(-3.52%)
Oct 18, 2019
5.739
5.849
5.490
5.490
6,705
-0.25(-4.33%)
Oct 17, 2019
5.518
5.959
5.435
5.739
20,454
+0.22(+4.00%)
Oct 16, 2019
5.601
5.711
5.187
5.518
22,922
-0.19(-3.38%)
Oct 15, 2019
5.573
6.151
5.518
5.711
45,618
+0.11(+1.97%)
Oct 14, 2019
5.546
5.711
5.546
5.601
5,931
+0.03(+0.50%)
Oct 11, 2019
5.518
5.794
5.463
5.573
11,272
-0.03(-0.49%)
Oct 10, 2019
5.518
5.601
5.490
5.601
10,473
+0.11(+2.01%)
Oct 09, 2019
5.518
5.656
5.449
5.490
11,846
-0.06(-1.00%)
Oct 08, 2019
5.435
5.697
5.375
5.546
23,792
-0.03(-0.50%)
Oct 07, 2019
5.656
5.706
5.546
5.573
15,002
-0.14(-2.42%)
Oct 04, 2019
5.794
5.794
5.656
5.711
6,596
+0.00(+0.00%)
Oct 03, 2019
5.711
5.904
5.711
5.711
6,027
-0.03(-0.48%)
Oct 02, 2019
5.849
5.959
5.601
5.739
16,986
-0.33(-5.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.