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
)
3.766
+0.036 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2020
3.449
4.552
3.035
4.552
30,373
+1.05(+29.92%)
Feb 27, 2020
3.504
3.587
3.504
3.504
23,690
-0.03(-0.78%)
Feb 26, 2020
3.532
3.587
3.504
3.532
6,574
-0.06(-1.54%)
Feb 25, 2020
3.725
3.725
3.585
3.587
9,992
-0.14(-3.70%)
Feb 24, 2020
3.725
3.725
3.504
3.725
6,323
-0.19(-4.93%)
Feb 21, 2020
4.083
4.115
3.835
3.918
5,219
-0.19(-4.70%)
Feb 20, 2020
3.642
4.111
3.642
4.111
26,905
+0.47(+12.88%)
Feb 19, 2020
3.559
3.725
3.559
3.642
4,256
+0.00(+0.00%)
Feb 18, 2020
3.559
3.780
3.514
3.642
9,765
-0.06(-1.49%)
Feb 14, 2020
3.863
3.863
3.697
3.697
4,711
-0.19(-4.96%)
Feb 13, 2020
4.083
4.083
3.863
3.890
5,231
-0.18(-4.41%)
Feb 12, 2020
4.139
4.166
3.918
4.070
7,728
-0.15(-3.59%)
Feb 11, 2020
3.614
4.221
3.587
4.221
13,555
+0.56(+15.38%)
Feb 10, 2020
3.807
3.807
3.532
3.658
7,613
-0.12(-3.21%)
Feb 07, 2020
3.945
4.001
3.752
3.780
8,662
-0.17(-4.20%)
Feb 06, 2020
3.725
4.056
3.725
3.945
14,274
+0.25(+6.72%)
Feb 05, 2020
3.614
3.725
3.614
3.697
3,949
-0.03(-0.74%)
Feb 04, 2020
3.725
3.821
3.642
3.725
8,194
+0.03(+0.75%)
Feb 03, 2020
3.449
3.780
3.394
3.697
19,908
+0.22(+6.35%)
Jan 31, 2020
3.394
3.587
3.394
3.476
2,935
+0.03(+0.80%)
Jan 30, 2020
3.697
3.697
3.417
3.449
28,887
-0.25(-6.72%)
Jan 29, 2020
3.780
3.835
3.697
3.697
9,505
-0.08(-2.19%)
Jan 28, 2020
3.669
4.001
3.669
3.780
13,855
-0.06(-1.44%)
Jan 27, 2020
4.139
4.139
3.807
3.835
14,608
-0.39(-9.15%)
Jan 24, 2020
4.249
4.358
3.945
4.221
19,572
-0.14(-3.16%)
Jan 23, 2020
4.552
4.580
4.194
4.359
26,926
-0.22(-4.82%)
Jan 22, 2020
4.635
4.771
4.580
4.580
6,674
-0.06(-1.19%)
Jan 21, 2020
4.801
4.801
4.635
4.635
7,333
-0.25(-5.08%)
Jan 17, 2020
4.608
4.883
4.580
4.883
9,641
+0.25(+5.36%)
Jan 16, 2020
4.635
4.690
4.608
4.635
15,401
-0.06(-1.18%)
Jan 15, 2020
4.552
4.745
4.552
4.690
9,633
+0.14(+3.03%)
Jan 14, 2020
4.635
4.828
4.552
4.552
15,392
-0.08(-1.79%)
Jan 13, 2020
4.580
4.883
4.580
4.635
29,852
-0.06(-1.18%)
Jan 10, 2020
4.608
4.690
4.552
4.690
14,207
+0.08(+1.80%)
Jan 09, 2020
4.746
4.773
4.608
4.608
15,264
-0.14(-2.91%)
Jan 08, 2020
4.828
4.852
4.690
4.746
7,820
-0.08(-1.62%)
Jan 07, 2020
4.856
4.856
4.691
4.824
6,012
-0.03(-0.66%)
Jan 06, 2020
4.801
4.911
4.801
4.856
5,251
-0.06(-1.12%)
Jan 03, 2020
4.773
4.966
4.773
4.911
6,306
+0.07(+1.34%)
Jan 02, 2020
4.883
4.966
4.746
4.846
27,633
+0.18(+3.93%)
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%)
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
.