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
)
3.800
-0.090 (-2.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 29, 2024
3.827
3.960
3.827
3.922
12,594
-0.03(-0.81%)
Feb 28, 2024
3.884
3.954
3.884
3.954
9,544
-0.02(-0.40%)
Feb 27, 2024
3.874
3.970
3.874
3.970
10,077
+0.07(+1.72%)
Feb 26, 2024
3.903
3.960
3.903
3.903
20,264
-0.06(-1.45%)
Feb 23, 2024
3.970
3.996
3.922
3.960
6,658
+0.00(+0.03%)
Feb 22, 2024
3.970
3.970
3.836
3.959
4,322
+0.05(+1.19%)
Feb 21, 2024
3.846
3.957
3.841
3.913
5,958
-0.06(-1.45%)
Feb 20, 2024
3.922
3.970
3.731
3.970
36,763
+0.08(+1.97%)
Feb 16, 2024
3.827
3.903
3.817
3.893
18,731
+0.07(+1.75%)
Feb 15, 2024
3.827
3.827
3.798
3.827
4,831
+0.01(+0.25%)
Feb 14, 2024
3.788
3.827
3.779
3.817
9,118
+0.00(+0.12%)
Feb 13, 2024
3.812
3.812
3.812
3.812
624
-0.01(-0.37%)
Feb 12, 2024
3.760
3.827
3.760
3.827
5,828
+0.07(+1.78%)
Feb 09, 2024
3.750
3.827
3.731
3.760
5,161
-0.07(-1.75%)
Feb 08, 2024
3.788
3.827
3.683
3.827
13,095
+0.09(+2.30%)
Feb 07, 2024
3.740
3.794
3.693
3.740
8,171
-0.09(-2.25%)
Feb 06, 2024
3.827
3.874
3.779
3.827
14,035
+0.04(+1.14%)
Feb 05, 2024
3.733
3.827
3.733
3.783
5,573
+0.10(+2.67%)
Feb 02, 2024
3.731
3.798
3.685
3.685
4,134
-0.01(-0.21%)
Feb 01, 2024
3.807
3.807
3.693
3.693
1,233
-0.04(-1.03%)
Jan 31, 2024
3.750
3.814
3.731
3.731
1,612
-0.09(-2.26%)
Jan 30, 2024
3.824
3.824
3.760
3.817
1,001
+0.00(+0.13%)
Jan 29, 2024
3.827
3.827
3.697
3.812
3,269
-0.01(-0.38%)
Jan 26, 2024
3.827
3.827
3.731
3.827
7,532
+0.01(+0.25%)
Jan 25, 2024
3.874
3.874
3.807
3.817
6,333
-0.11(-2.69%)
Jan 24, 2024
3.922
3.980
3.913
3.922
16,927
+0.01(+0.24%)
Jan 23, 2024
3.836
3.913
3.836
3.913
1,673
+0.00(+0.00%)
Jan 22, 2024
3.731
3.913
3.683
3.913
9,641
+0.10(+2.51%)
Jan 19, 2024
3.865
3.865
3.817
3.817
607
+0.02(+0.50%)
Jan 18, 2024
3.740
3.874
3.664
3.798
6,982
+0.00(+0.00%)
Jan 17, 2024
3.846
3.846
3.635
3.798
5,863
-0.05(-1.24%)
Jan 16, 2024
4.018
3.951
3.731
3.846
30,463
-0.18(-4.53%)
Jan 12, 2024
4.024
4.066
3.970
4.028
5,769
+0.01(+0.25%)
Jan 11, 2024
3.922
4.018
3.832
4.018
7,454
+0.03(+0.72%)
Jan 10, 2024
3.941
3.989
3.922
3.989
9,539
-0.01(-0.24%)
Jan 09, 2024
4.152
4.152
3.922
3.999
16,340
-0.13(-3.24%)
Jan 08, 2024
3.903
4.161
3.903
4.133
16,864
+0.14(+3.60%)
Jan 05, 2024
3.941
4.114
3.936
3.989
10,977
-0.10(-2.34%)
Jan 04, 2024
3.827
4.085
3.827
4.085
18,068
+0.32(+8.38%)
Jan 03, 2024
3.607
3.970
3.568
3.769
45,949
+0.16(+4.51%)
Jan 02, 2024
3.568
3.654
3.520
3.607
2,715
+0.11(+3.01%)
Dec 29, 2023
3.492
3.597
3.492
3.501
7,594
-0.03(-0.81%)
Dec 28, 2023
3.473
3.626
3.473
3.530
8,245
+0.00(+0.00%)
Dec 27, 2023
3.597
3.607
3.470
3.530
10,140
-0.05(-1.34%)
Dec 26, 2023
3.549
3.683
3.530
3.578
9,808
+0.03(+0.81%)
Dec 22, 2023
3.568
3.683
3.549
3.549
4,961
-0.01(-0.27%)
Dec 21, 2023
3.626
3.635
3.549
3.559
4,204
-0.03(-0.80%)
Dec 20, 2023
3.511
3.635
3.501
3.587
8,642
+0.08(+2.18%)
Dec 19, 2023
3.568
3.712
3.511
3.511
18,255
+0.04(+1.10%)
Dec 18, 2023
3.444
3.674
3.396
3.473
11,776
+0.12(+3.71%)
Dec 15, 2023
3.645
3.807
3.329
3.348
54,249
-0.23(-6.42%)
Dec 14, 2023
3.530
3.578
3.501
3.578
13,057
+0.12(+3.60%)
Dec 13, 2023
3.425
3.578
3.396
3.453
16,743
+0.03(+0.84%)
Dec 12, 2023
3.463
3.740
3.425
3.425
28,237
-0.16(-4.53%)
Dec 11, 2023
3.654
3.702
3.578
3.587
22,032
-0.09(-2.34%)
Dec 08, 2023
3.607
3.721
3.607
3.673
12,550
-0.01(-0.26%)
Dec 07, 2023
3.578
3.693
3.559
3.683
18,833
+0.14(+4.05%)
Dec 06, 2023
3.597
3.827
3.540
3.540
7,868
-0.05(-1.33%)
Dec 05, 2023
3.760
3.804
3.568
3.587
16,403
-0.20(-5.30%)
Dec 04, 2023
4.056
4.056
3.760
3.788
29,564
-0.35(-8.54%)
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
.