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 (%)
Jul 30, 2021
7.155
7.173
6.778
6.833
166,797
-0.41(-5.71%)
Jul 29, 2021
7.541
7.817
6.934
7.247
137,708
-0.18(-2.48%)
Jul 28, 2021
7.293
7.900
6.778
7.431
331,611
+0.15(+2.02%)
Jul 27, 2021
6.631
7.449
6.456
7.284
460,416
+0.24(+3.39%)
Jul 26, 2021
6.447
7.329
6.438
7.045
608,012
+0.32(+4.79%)
Jul 23, 2021
7.661
7.799
6.704
6.723
597,026
-1.21(-15.30%)
Jul 22, 2021
8.525
8.617
7.891
7.937
453,991
-0.98(-11.03%)
Jul 21, 2021
8.222
8.994
7.872
8.921
677,635
+0.64(+7.78%)
Jul 20, 2021
9.519
9.541
8.047
8.277
894,050
-1.20(-12.71%)
Jul 19, 2021
10.27
10.44
9.291
9.482
306,622
-0.98(-9.40%)
Jul 16, 2021
10.68
10.94
10.12
10.47
394,060
-0.49(-4.45%)
Jul 15, 2021
10.63
11.38
10.60
10.95
445,149
+0.61(+5.87%)
Jul 14, 2021
11.18
11.40
10.32
10.35
588,601
-1.13(-9.86%)
Jul 13, 2021
10.87
11.96
10.86
11.48
843,317
+1.17(+11.33%)
Jul 12, 2021
11.78
11.90
10.23
10.31
453,147
-1.62(-13.57%)
Jul 09, 2021
12.88
12.93
11.57
11.93
611,657
+0.44(+3.84%)
Jul 08, 2021
12.65
14.71
10.79
11.49
3,069,545
-0.59(-4.87%)
Jul 07, 2021
11.26
15.42
11.04
12.08
3,191,987
+1.39(+12.99%)
Jul 06, 2021
10.01
10.99
9.657
10.69
226,892
+0.57(+5.64%)
Jul 02, 2021
10.82
11.61
10.12
10.12
265,395
-0.67(-6.22%)
Jul 01, 2021
12.23
12.45
10.79
10.79
430,065
-1.73(-13.81%)
Jun 30, 2021
12.99
13.47
12.51
12.52
276,884
-1.09(-8.04%)
Jun 29, 2021
15.23
15.59
12.46
13.61
1,342,215
-1.54(-10.14%)
Jun 28, 2021
13.35
16.44
13.34
15.15
2,480,575
+1.30(+9.36%)
Jun 25, 2021
11.05
14.48
11.05
13.85
4,141,573
+3.22(+30.28%)
Jun 24, 2021
9.151
12.77
9.059
10.63
1,873,523
+1.75(+19.67%)
Jun 23, 2021
8.277
9.013
8.277
8.884
105,622
+0.64(+7.81%)
Jun 22, 2021
8.305
8.645
8.056
8.240
107,361
-0.22(-2.61%)
Jun 21, 2021
8.948
9.004
7.964
8.461
134,351
-0.54(-6.03%)
Jun 18, 2021
8.590
9.289
8.507
9.004
185,312
+0.15(+1.66%)
Jun 17, 2021
7.992
9.657
7.872
8.856
522,564
+0.03(+0.31%)
Jun 16, 2021
8.875
9.123
7.541
8.829
816,751
+1.22(+16.08%)
Jun 15, 2021
7.992
10.74
6.263
7.606
4,715,171
+0.05(+0.61%)
Jun 14, 2021
6.658
7.808
6.578
7.560
289,268
+1.07(+16.43%)
Jun 11, 2021
6.235
6.677
6.125
6.493
73,022
+0.28(+4.44%)
Jun 10, 2021
6.005
6.300
6.005
6.217
39,852
+0.15(+2.42%)
Jun 09, 2021
6.051
6.530
5.996
6.070
82,064
+0.07(+1.23%)
Jun 08, 2021
5.996
6.327
5.840
5.996
97,420
+0.02(+0.31%)
Jun 07, 2021
5.104
6.143
5.104
5.978
209,569
+0.88(+17.33%)
Jun 04, 2021
4.598
5.196
4.589
5.095
102,568
+0.44(+9.49%)
Jun 03, 2021
4.929
5.016
4.608
4.654
52,444
-0.19(-3.98%)
Jun 02, 2021
5.270
5.270
4.718
4.847
52,418
-0.21(-4.18%)
Jun 01, 2021
4.801
5.223
4.727
5.058
53,959
+0.27(+5.57%)
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%)
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
.