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 (%)
Apr 29, 2022
2.667
2.741
2.538
2.713
25,795
+0.21(+8.46%)
Apr 28, 2022
2.474
2.612
2.354
2.502
39,309
-0.02(-0.73%)
Apr 27, 2022
2.437
2.520
2.308
2.520
10,028
+0.16(+6.61%)
Apr 26, 2022
2.483
2.483
2.308
2.364
13,214
-0.12(-4.81%)
Apr 25, 2022
2.345
2.575
2.262
2.483
12,079
-0.01(-0.37%)
Apr 22, 2022
2.538
2.566
2.361
2.492
16,805
+0.08(+3.44%)
Apr 21, 2022
2.446
2.474
2.382
2.410
6,917
+0.03(+1.16%)
Apr 20, 2022
2.639
2.639
2.373
2.382
7,115
-0.23(-8.80%)
Apr 19, 2022
2.566
2.621
2.423
2.612
18,388
+0.06(+2.53%)
Apr 18, 2022
2.216
2.676
2.216
2.547
18,943
+0.25(+10.80%)
Apr 14, 2022
2.382
2.428
2.299
2.299
42,791
-0.13(-5.30%)
Apr 13, 2022
2.364
2.456
2.364
2.428
43,199
+0.06(+2.33%)
Apr 12, 2022
2.557
2.639
2.281
2.373
26,412
-0.17(-6.86%)
Apr 11, 2022
2.584
2.603
2.492
2.547
9,567
-0.05(-1.77%)
Apr 08, 2022
2.483
2.704
2.382
2.593
74,841
+0.09(+3.68%)
Apr 07, 2022
2.529
2.575
2.299
2.502
57,993
+0.03(+1.12%)
Apr 06, 2022
2.502
2.722
2.474
2.474
93,594
-0.04(-1.46%)
Apr 05, 2022
2.823
2.823
2.400
2.511
36,198
-0.24(-8.70%)
Apr 04, 2022
2.658
2.777
2.575
2.750
62,475
+0.23(+9.12%)
Apr 01, 2022
2.612
2.925
2.483
2.520
139,434
-0.02(-0.72%)
Mar 31, 2022
2.529
2.685
2.520
2.538
15,765
-0.07(-2.82%)
Mar 30, 2022
2.805
2.906
2.511
2.612
66,546
-0.17(-5.96%)
Mar 29, 2022
2.630
2.814
2.630
2.777
23,955
+0.19(+7.47%)
Mar 28, 2022
2.649
2.768
2.492
2.584
21,365
+0.04(+1.44%)
Mar 25, 2022
2.612
2.787
2.511
2.547
18,470
+0.02(+0.73%)
Mar 24, 2022
2.860
2.925
2.308
2.529
104,318
-0.23(-8.33%)
Mar 23, 2022
2.603
2.814
2.547
2.759
20,651
+0.15(+5.63%)
Mar 22, 2022
2.391
2.759
2.391
2.612
64,028
+0.22(+9.23%)
Mar 21, 2022
2.253
2.520
2.152
2.391
48,946
+0.05(+1.96%)
Mar 18, 2022
2.042
2.410
2.042
2.345
60,660
+0.25(+11.84%)
Mar 17, 2022
2.110
2.188
1.876
2.097
46,149
-0.04(-1.72%)
Mar 16, 2022
1.968
2.281
1.803
2.134
118,467
+0.35(+19.59%)
Mar 15, 2022
1.941
1.941
1.692
1.784
41,383
-0.16(-8.06%)
Mar 14, 2022
2.143
2.143
1.858
1.941
61,726
-0.46(-19.16%)
Mar 11, 2022
2.750
2.750
2.216
2.400
30,704
-0.23(-8.74%)
Mar 10, 2022
2.759
2.759
2.547
2.630
12,426
+0.01(+0.35%)
Mar 09, 2022
2.685
2.736
2.621
2.621
8,858
+0.04(+1.42%)
Mar 08, 2022
2.481
2.630
2.481
2.584
7,272
-0.07(-2.77%)
Mar 07, 2022
2.658
2.692
2.446
2.658
39,386
-0.06(-2.03%)
Mar 04, 2022
2.833
2.833
2.667
2.713
12,418
-0.06(-1.99%)
Mar 03, 2022
2.842
2.842
2.713
2.768
16,015
-0.07(-2.59%)
Mar 02, 2022
2.860
2.915
2.754
2.842
14,429
-0.07(-2.52%)
Mar 01, 2022
3.053
3.127
2.814
2.915
11,637
-0.06(-2.16%)
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%)
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
.