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 (%)
May 28, 2021
5.426
5.426
4.709
4.791
81,828
-0.55(-10.33%)
May 27, 2021
5.113
5.408
5.077
5.343
103,409
+0.27(+5.25%)
May 26, 2021
4.782
5.100
4.634
5.077
97,954
+0.37(+7.81%)
May 25, 2021
4.598
4.736
4.452
4.709
110,954
+0.20(+4.49%)
May 24, 2021
4.148
4.541
4.148
4.506
98,469
+0.33(+7.93%)
May 21, 2021
4.037
4.387
3.973
4.175
157,435
+0.14(+3.42%)
May 20, 2021
4.037
4.065
3.863
4.037
61,278
+0.02(+0.46%)
May 19, 2021
3.991
4.056
3.863
4.019
36,181
-0.11(-2.67%)
May 18, 2021
4.111
4.414
3.982
4.129
89,016
-0.06(-1.53%)
May 17, 2021
3.679
4.314
3.679
4.194
119,482
+0.51(+13.72%)
May 14, 2021
3.679
3.817
3.660
3.688
18,674
+0.03(+0.75%)
May 13, 2021
3.734
3.826
3.633
3.660
36,694
-0.17(-4.33%)
May 12, 2021
3.725
3.982
3.697
3.826
100,482
-0.09(-2.35%)
May 11, 2021
3.798
4.120
3.683
3.918
199,076
+0.24(+6.50%)
May 10, 2021
4.139
4.139
3.541
3.679
152,495
-0.26(-6.54%)
May 07, 2021
3.807
4.111
3.807
3.936
36,107
+0.05(+1.18%)
May 06, 2021
3.964
3.964
3.706
3.890
22,435
+0.02(+0.47%)
May 05, 2021
3.927
4.230
3.771
3.872
76,824
-0.32(-7.68%)
May 04, 2021
3.669
4.470
3.596
4.194
233,007
+0.48(+12.87%)
May 03, 2021
3.780
3.950
3.596
3.715
60,772
-0.06(-1.46%)
Apr 30, 2021
3.688
4.230
3.596
3.771
147,335
+0.05(+1.23%)
Apr 29, 2021
4.230
4.240
3.541
3.725
360,772
-0.52(-12.15%)
Apr 28, 2021
4.258
4.874
3.927
4.240
394,809
-0.13(-2.95%)
Apr 27, 2021
3.449
4.368
3.449
4.368
767,701
+0.67(+18.16%)
Apr 26, 2021
2.511
3.927
2.511
3.697
1,703,397
+1.04(+39.10%)
Apr 23, 2021
2.823
2.842
2.529
2.658
71,112
-0.12(-4.30%)
Apr 22, 2021
2.575
3.203
2.575
2.777
106,755
+0.22(+8.63%)
Apr 21, 2021
2.419
2.575
2.382
2.557
22,840
+0.10(+4.12%)
Apr 20, 2021
2.410
2.520
2.391
2.456
54,240
-0.03(-1.11%)
Apr 19, 2021
2.704
2.713
2.456
2.483
31,858
-0.23(-8.47%)
Apr 16, 2021
2.759
2.819
2.713
2.713
23,921
-0.05(-1.67%)
Apr 15, 2021
2.888
3.035
2.759
2.759
30,841
-0.15(-5.06%)
Apr 14, 2021
2.915
3.036
2.860
2.906
35,416
-0.08(-2.77%)
Apr 13, 2021
3.072
3.127
2.860
2.989
77,654
-0.06(-1.81%)
Apr 12, 2021
3.292
3.421
2.971
3.044
24,389
-0.29(-8.56%)
Apr 09, 2021
3.568
3.578
3.127
3.329
53,388
-0.35(-9.50%)
Apr 08, 2021
3.596
3.715
3.449
3.679
57,913
+0.25(+7.24%)
Apr 07, 2021
3.734
3.734
3.348
3.430
33,734
-0.32(-8.58%)
Apr 06, 2021
3.458
3.771
3.375
3.752
47,550
+0.30(+8.80%)
Apr 05, 2021
3.495
3.651
3.366
3.449
62,299
-0.05(-1.32%)
Apr 01, 2021
3.421
3.826
3.357
3.495
184,848
+0.07(+2.15%)
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%)
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
.