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
)
3.890
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2022
2.823
2.998
2.787
2.980
14,868
+0.12(+4.18%)
Feb 25, 2022
2.658
2.906
2.837
2.860
9,276
+0.11(+4.01%)
Feb 24, 2022
2.676
2.916
2.667
2.750
28,578
-0.20(-6.85%)
Feb 23, 2022
2.796
3.007
2.722
2.952
5,445
+0.25(+9.18%)
Feb 22, 2022
2.833
2.869
2.639
2.704
4,754
-0.28(-9.26%)
Feb 18, 2022
2.980
0
-0.11(-3.57%)
Feb 17, 2022
3.108
3.164
3.063
3.090
10,870
-0.02(-0.59%)
Feb 16, 2022
3.090
3.136
2.952
3.108
23,344
-0.01(-0.30%)
Feb 15, 2022
2.961
3.164
2.961
3.118
13,087
+0.09(+3.04%)
Feb 14, 2022
3.108
3.118
2.952
3.026
20,718
-0.06(-2.08%)
Feb 11, 2022
3.136
3.136
3.035
3.090
5,870
-0.03(-0.88%)
Feb 10, 2022
2.943
3.164
2.943
3.118
31,853
+0.10(+3.35%)
Feb 09, 2022
3.026
3.164
2.998
3.017
5,674
-0.02(-0.61%)
Feb 08, 2022
3.081
3.081
3.007
3.035
5,411
-0.05(-1.49%)
Feb 07, 2022
2.989
3.118
2.888
3.081
27,351
+0.06(+1.82%)
Feb 04, 2022
2.989
3.044
2.888
3.026
11,146
+0.11(+3.62%)
Feb 03, 2022
2.957
2.920
11,571
+0.00(+0.16%)
Feb 02, 2022
3.035
3.127
2.869
2.915
32,668
-0.15(-4.80%)
Feb 01, 2022
2.750
3.118
2.715
3.063
70,434
+0.22(+7.77%)
Jan 31, 2022
2.456
2.887
2.842
28,617
+0.34(+13.60%)
Jan 28, 2022
2.629
2.629
2.460
2.502
13,689
-0.02(-0.73%)
Jan 27, 2022
2.704
2.700
2.468
2.520
12,339
-0.23(-8.36%)
Jan 26, 2022
2.860
2.860
2.658
2.750
15,505
+0.01(+0.34%)
Jan 25, 2022
2.676
2.741
2.603
2.741
5,167
+0.14(+5.30%)
Jan 24, 2022
2.750
2.759
2.483
2.603
56,185
-0.19(-6.91%)
Jan 21, 2022
2.731
2.851
2.630
2.796
34,700
+0.00(+0.00%)
Jan 20, 2022
2.759
2.924
2.759
2.796
32,846
+0.19(+7.42%)
Jan 19, 2022
2.796
2.906
2.575
2.603
45,019
-0.22(-7.82%)
Jan 18, 2022
2.741
2.863
2.741
2.823
18,903
-0.01(-0.32%)
Jan 14, 2022
2.833
0
+0.04(+1.32%)
Jan 13, 2022
2.713
2.823
2.704
2.796
11,980
+0.04(+1.33%)
Jan 12, 2022
2.814
2.842
2.699
2.759
76,154
-0.04(-1.32%)
Jan 11, 2022
2.796
2.915
2.741
2.796
78,557
-0.10(-3.49%)
Jan 10, 2022
2.768
2.915
2.649
2.897
27,173
+0.06(+1.94%)
Jan 07, 2022
2.777
2.879
2.763
2.842
29,032
+0.06(+2.31%)
Jan 06, 2022
2.736
2.833
2.676
2.777
36,862
+0.01(+0.34%)
Jan 05, 2022
2.814
2.888
2.768
2.768
20,510
-0.04(-1.31%)
Jan 04, 2022
2.888
2.952
2.805
2.805
9,838
-0.07(-2.56%)
Jan 03, 2022
2.805
2.925
2.759
2.879
19,775
+0.11(+3.99%)
Dec 31, 2021
2.814
2.944
2.768
2.768
70,201
-0.10(-3.53%)
Dec 30, 2021
2.943
3.003
2.869
2.869
80,676
-0.03(-0.95%)
Dec 29, 2021
3.118
3.292
2.869
2.897
210,345
-0.22(-7.08%)
Dec 28, 2021
3.145
3.219
3.044
3.118
6,139
-0.10(-3.14%)
Dec 27, 2021
3.044
3.219
3.044
3.219
27,342
+0.13(+4.17%)
Dec 23, 2021
3.274
3.311
3.063
3.090
20,049
-0.20(-6.15%)
Dec 22, 2021
3.200
3.349
3.136
3.292
9,575
+0.11(+3.47%)
Dec 21, 2021
3.026
3.219
2.989
3.182
55,687
+0.29(+9.84%)
Dec 20, 2021
3.182
3.182
2.869
2.897
16,702
-0.32(-10.00%)
Dec 17, 2021
2.906
3.219
2.768
3.219
10,662
+0.27(+9.03%)
Dec 16, 2021
2.934
3.035
2.928
2.952
16,484
+0.04(+1.26%)
Dec 15, 2021
2.879
2.934
2.722
2.915
49,163
+0.00(+0.00%)
Dec 14, 2021
2.989
3.035
2.897
2.915
26,178
-0.09(-3.06%)
Dec 13, 2021
3.384
3.384
2.989
3.007
53,136
-0.36(-10.66%)
Dec 10, 2021
3.338
3.504
3.284
3.366
161,405
+0.00(+0.00%)
Dec 09, 2021
3.550
3.642
3.320
3.366
45,592
-0.22(-6.15%)
Dec 08, 2021
3.651
3.706
3.430
3.587
52,887
-0.06(-1.76%)
Dec 07, 2021
3.164
3.715
3.053
3.651
115,186
+0.55(+17.80%)
Dec 06, 2021
3.145
3.200
2.986
3.099
32,276
-0.06(-1.75%)
Dec 03, 2021
3.302
3.302
2.943
3.154
92,068
-0.30(-8.78%)
Dec 02, 2021
3.578
3.688
3.215
3.458
91,890
-0.12(-3.34%)
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
.