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 (%)
Mar 31, 2021
3.237
3.863
3.145
3.421
462,686
+0.34(+11.04%)
Mar 30, 2021
2.860
3.237
2.805
3.081
31,633
+0.27(+9.48%)
Mar 29, 2021
3.081
3.191
2.814
2.814
21,397
-0.35(-11.05%)
Mar 26, 2021
3.182
3.311
3.063
3.164
19,137
-0.06(-1.71%)
Mar 25, 2021
3.550
3.826
3.219
3.219
58,865
-0.42(-11.62%)
Mar 24, 2021
3.863
3.936
3.642
3.642
70,121
-0.31(-7.91%)
Mar 23, 2021
3.918
4.129
3.909
3.955
71,428
-0.12(-2.93%)
Mar 22, 2021
3.955
4.920
3.955
4.074
256,873
-0.01(-0.23%)
Mar 19, 2021
3.918
4.322
3.909
4.083
122,869
-0.27(-6.13%)
Mar 18, 2021
3.863
5.426
3.486
4.350
985,471
+0.39(+9.74%)
Mar 17, 2021
3.173
4.598
3.035
3.964
891,113
+0.77(+24.21%)
Mar 16, 2021
2.897
3.467
2.832
3.191
151,356
+0.32(+11.22%)
Mar 15, 2021
2.695
2.897
2.695
2.869
27,874
+0.08(+2.97%)
Mar 12, 2021
2.593
2.787
2.593
2.787
40,884
+0.03(+1.00%)
Mar 11, 2021
2.676
2.759
2.603
2.759
57,367
+0.19(+7.53%)
Mar 10, 2021
2.474
2.621
2.391
2.566
35,077
+0.16(+6.49%)
Mar 09, 2021
2.152
2.573
2.125
2.410
52,317
+0.19(+8.71%)
Mar 08, 2021
2.345
2.474
2.216
2.216
36,558
-0.22(-9.06%)
Mar 05, 2021
2.474
2.538
2.124
2.437
46,212
-0.12(-4.68%)
Mar 04, 2021
2.722
2.768
2.502
2.557
51,108
-0.20(-7.33%)
Mar 03, 2021
2.897
3.090
2.759
2.759
46,968
-0.14(-4.76%)
Mar 02, 2021
3.228
3.375
2.851
2.897
100,116
-0.31(-9.74%)
Mar 01, 2021
3.173
3.421
3.053
3.210
34,968
+0.04(+1.16%)
Feb 26, 2021
3.237
3.320
2.906
3.173
44,472
-0.16(-4.70%)
Feb 25, 2021
3.541
4.074
3.329
3.329
242,500
-0.29(-8.12%)
Feb 24, 2021
3.688
3.835
3.578
3.624
37,008
-0.17(-4.37%)
Feb 23, 2021
4.157
4.157
3.504
3.789
185,283
-0.65(-14.70%)
Feb 22, 2021
4.010
4.874
3.807
4.442
282,061
+0.31(+7.57%)
Feb 19, 2021
3.734
4.194
3.725
4.129
173,322
+0.36(+9.51%)
Feb 18, 2021
3.734
4.001
3.734
3.771
54,511
-0.15(-3.76%)
Feb 17, 2021
4.267
4.341
3.817
3.918
90,308
-0.33(-7.79%)
Feb 16, 2021
3.495
4.442
3.449
4.249
221,878
+0.72(+20.31%)
Feb 12, 2021
3.302
3.669
3.302
3.532
106,342
+0.23(+6.96%)
Feb 11, 2021
3.228
3.504
3.228
3.302
76,799
+0.01(+0.28%)
Feb 10, 2021
3.366
3.486
3.228
3.292
84,047
-0.24(-6.77%)
Feb 09, 2021
3.568
3.679
3.320
3.532
123,709
-0.18(-4.95%)
Feb 08, 2021
3.311
4.129
3.017
3.715
614,088
+0.45(+13.80%)
Feb 05, 2021
2.299
4.552
2.262
3.265
2,804,261
+0.97(+42.00%)
Feb 04, 2021
2.207
2.345
2.170
2.299
79,133
+0.12(+5.49%)
Feb 03, 2021
2.078
2.198
2.078
2.180
41,567
+0.08(+3.95%)
Feb 02, 2021
2.032
2.170
2.032
2.097
45,118
+0.05(+2.24%)
Feb 01, 2021
1.941
2.115
1.941
2.051
69,225
+0.11(+5.69%)
Jan 29, 2021
1.941
2.106
1.941
1.941
70,133
-0.04(-1.86%)
Jan 28, 2021
1.941
2.023
1.922
1.977
50,403
+0.04(+1.90%)
Jan 27, 2021
2.124
2.124
1.931
1.941
71,463
-0.20(-9.44%)
Jan 26, 2021
2.207
2.226
2.143
2.143
64,694
-0.09(-4.11%)
Jan 25, 2021
2.244
2.423
2.180
2.235
102,629
-0.02(-0.79%)
Jan 22, 2021
2.106
2.327
2.069
2.253
246,283
+0.14(+6.50%)
Jan 21, 2021
2.078
2.262
2.078
2.115
93,297
-0.01(-0.43%)
Jan 20, 2021
2.152
2.198
2.042
2.124
66,094
-0.07(-3.35%)
Jan 19, 2021
2.143
2.262
2.134
2.198
63,568
+0.02(+0.84%)
Jan 15, 2021
2.152
2.235
2.097
2.180
41,536
+0.00(+0.00%)
Jan 14, 2021
2.023
2.253
2.023
2.180
152,502
+0.15(+7.24%)
Jan 13, 2021
2.078
2.161
2.032
2.032
60,692
-0.10(-4.74%)
Jan 12, 2021
2.170
2.207
2.069
2.134
63,222
-0.08(-3.73%)
Jan 11, 2021
2.115
2.290
2.069
2.216
107,805
+0.08(+3.88%)
Jan 08, 2021
1.885
2.189
1.885
2.134
188,110
+0.19(+9.95%)
Jan 07, 2021
1.839
1.950
1.839
1.941
51,628
+0.06(+2.93%)
Jan 06, 2021
1.858
1.977
1.858
1.885
31,162
+0.04(+1.99%)
Jan 05, 2021
1.747
2.023
1.747
1.849
70,850
+0.06(+3.61%)
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
.