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 24, 2024
3.700
3.880
3.680
3.766
24,230
+0.04(+0.96%)
May 23, 2024
3.730
3.806
3.720
3.730
27,688
-0.16(-4.11%)
May 22, 2024
3.820
3.890
3.820
3.890
2,350
+0.03(+0.77%)
May 21, 2024
3.930
3.937
3.800
3.860
10,271
+0.06(+1.58%)
May 20, 2024
3.967
3.985
3.800
3.800
22,416
-0.17(-4.28%)
May 17, 2024
3.950
3.970
3.860
3.970
2,935
+0.07(+1.79%)
May 16, 2024
3.920
3.950
3.860
3.900
2,070
+0.00(+0.00%)
May 15, 2024
3.820
3.963
3.820
3.900
16,731
+0.01(+0.36%)
May 14, 2024
3.900
3.950
3.880
3.886
9,312
+0.02(+0.42%)
May 13, 2024
3.770
3.900
3.770
3.870
5,945
+0.07(+1.84%)
May 10, 2024
3.850
3.885
3.700
3.800
10,268
-0.09(-2.31%)
May 09, 2024
3.870
3.940
3.800
3.890
4,277
+0.14(+3.73%)
May 08, 2024
3.817
3.817
3.750
3.750
5,268
-0.10(-2.49%)
May 07, 2024
3.817
3.846
3.764
3.846
5,320
+0.07(+1.88%)
May 06, 2024
3.702
3.807
3.702
3.775
7,603
+0.12(+3.30%)
May 03, 2024
3.702
3.712
3.635
3.654
8,287
-0.09(-2.30%)
May 02, 2024
3.626
3.827
3.626
3.740
22,893
+0.19(+5.39%)
May 01, 2024
3.587
3.635
3.549
3.549
11,682
-0.14(-3.89%)
Apr 30, 2024
3.827
3.827
3.549
3.693
10,721
-0.04(-1.03%)
Apr 29, 2024
3.664
3.740
3.635
3.731
2,584
+0.05(+1.40%)
Apr 26, 2024
3.693
3.817
3.650
3.679
13,586
+0.05(+1.48%)
Apr 25, 2024
3.607
3.635
3.549
3.626
3,940
-0.04(-1.04%)
Apr 24, 2024
3.616
3.693
3.616
3.664
5,619
-0.05(-1.35%)
Apr 23, 2024
3.714
3.714
3.714
3.714
351
-0.02(-0.45%)
Apr 22, 2024
3.578
3.779
3.549
3.731
6,260
+0.11(+3.17%)
Apr 19, 2024
3.550
3.616
3.550
3.616
5,861
+0.00(+0.00%)
Apr 18, 2024
3.664
3.683
3.578
3.616
5,126
-0.01(-0.26%)
Apr 17, 2024
3.673
3.673
3.626
3.626
1,050
-0.03(-0.79%)
Apr 16, 2024
3.721
3.727
3.540
3.654
14,275
-0.15(-4.02%)
Apr 15, 2024
3.702
3.817
3.664
3.807
5,676
+0.18(+5.01%)
Apr 12, 2024
3.721
3.884
3.559
3.626
5,725
-0.11(-2.94%)
Apr 11, 2024
3.654
3.750
3.654
3.736
14,238
+0.10(+2.76%)
Apr 10, 2024
3.559
3.664
3.559
3.635
3,011
+0.00(+0.00%)
Apr 09, 2024
3.616
3.721
3.530
3.635
37,603
-0.15(-4.04%)
Apr 08, 2024
3.578
4.152
3.569
3.788
33,044
+0.12(+3.39%)
Apr 05, 2024
3.673
3.683
3.559
3.664
7,266
-0.00(-0.13%)
Apr 04, 2024
3.659
3.688
3.659
3.669
2,676
+0.01(+0.39%)
Apr 03, 2024
3.654
3.721
3.501
3.654
18,368
-0.02(-0.52%)
Apr 02, 2024
3.693
3.779
3.635
3.673
10,611
-0.11(-2.78%)
Apr 01, 2024
3.769
3.817
3.616
3.779
17,466
+0.09(+2.33%)
Mar 28, 2024
3.406
3.769
3.329
3.693
90,606
+0.30(+8.73%)
Mar 27, 2024
4.066
4.066
3.358
3.396
218,498
-1.01(-22.99%)
Mar 26, 2024
4.439
4.467
4.353
4.410
33,615
-0.07(-1.50%)
Mar 25, 2024
4.353
4.487
4.276
4.477
17,504
+0.12(+2.86%)
Mar 22, 2024
4.171
4.429
4.171
4.353
29,097
+0.13(+3.17%)
Mar 21, 2024
4.238
4.238
4.180
4.219
126,112
+0.04(+0.92%)
Mar 20, 2024
4.228
4.305
4.171
4.180
18,213
-0.05(-1.13%)
Mar 19, 2024
4.295
4.372
4.228
4.228
21,218
-0.05(-1.12%)
Mar 18, 2024
4.094
4.326
4.094
4.276
35,378
+0.20(+4.93%)
Mar 15, 2024
4.066
4.114
4.066
4.075
5,353
+0.01(+0.24%)
Mar 14, 2024
4.075
4.123
3.999
4.066
7,358
-0.06(-1.39%)
Mar 13, 2024
4.018
4.142
4.018
4.123
50,635
+0.11(+2.86%)
Mar 12, 2024
4.047
4.094
3.970
4.008
33,657
-0.03(-0.71%)
Mar 11, 2024
3.893
4.085
3.779
4.037
87,889
+0.02(+0.48%)
Mar 08, 2024
3.999
4.094
3.932
4.018
28,169
-0.01(-0.24%)
Mar 07, 2024
4.094
4.094
3.999
4.027
7,493
-0.03(-0.71%)
Mar 06, 2024
3.989
4.094
3.932
4.056
55,746
+0.12(+3.16%)
Mar 05, 2024
3.922
3.999
3.740
3.932
24,755
-0.06(-1.44%)
Mar 04, 2024
4.066
4.066
3.960
3.989
14,777
-0.08(-1.88%)
Mar 01, 2024
3.922
4.079
3.921
4.066
51,919
+0.14(+3.66%)
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%)
Dec 01, 2023
4.142
4.142
4.018
4.142
8,094
+0.03(+0.70%)
Nov 30, 2023
4.075
4.133
4.071
4.114
4,282
+0.03(+0.70%)
Nov 29, 2023
4.047
4.159
4.037
4.085
19,755
-0.05(-1.16%)
Nov 28, 2023
4.075
4.152
4.037
4.133
9,741
+0.10(+2.37%)
Nov 27, 2023
4.114
4.114
4.037
4.037
3,760
-0.06(-1.40%)
Nov 24, 2023
4.305
4.305
4.066
4.094
6,113
-0.11(-2.51%)
Nov 22, 2023
4.200
4.248
4.037
4.200
21,129
-0.15(-3.52%)
Nov 21, 2023
4.219
4.362
4.219
4.353
9,659
+0.12(+2.94%)
Nov 20, 2023
4.018
4.247
4.018
4.228
10,113
+0.22(+5.49%)
Nov 17, 2023
3.874
4.018
3.825
4.008
8,887
+0.16(+4.23%)
Nov 16, 2023
3.908
3.908
3.846
3.846
3,278
-0.08(-1.95%)
Nov 15, 2023
4.066
4.118
3.664
3.922
33,356
-0.18(-4.43%)
Nov 14, 2023
4.353
4.467
4.085
4.104
15,421
-0.29(-6.54%)
Nov 13, 2023
4.056
4.401
3.979
4.391
22,335
+0.33(+8.00%)
Nov 10, 2023
4.018
4.066
3.960
4.066
4,340
+0.10(+2.41%)
Nov 09, 2023
3.980
3.980
3.932
3.970
1,255
-0.01(-0.24%)
Nov 08, 2023
4.018
4.040
3.922
3.980
16,600
-0.02(-0.48%)
Nov 07, 2023
3.989
4.056
3.932
3.999
3,184
+0.10(+2.45%)
Nov 06, 2023
3.922
3.970
3.903
3.903
3,019
-0.07(-1.69%)
Nov 03, 2023
3.874
3.970
3.865
3.970
5,191
+0.11(+2.98%)
Nov 02, 2023
3.836
3.865
3.798
3.855
1,456
+0.08(+2.03%)
Nov 01, 2023
3.788
3.846
3.779
3.779
9,073
-0.07(-1.74%)
Oct 31, 2023
3.874
3.893
3.789
3.846
12,609
-0.02(-0.50%)
Oct 30, 2023
3.913
3.913
3.865
3.865
8,142
-0.03(-0.74%)
Oct 27, 2023
3.827
3.970
3.779
3.893
19,446
+0.09(+2.26%)
Oct 26, 2023
3.630
3.807
3.630
3.807
3,995
+0.06(+1.53%)
Oct 25, 2023
3.463
3.760
3.463
3.750
8,935
+0.15(+4.26%)
Oct 24, 2023
3.492
3.607
3.492
3.597
3,071
-0.12(-3.34%)
Oct 23, 2023
3.587
3.731
3.444
3.721
14,916
+0.18(+5.14%)
Oct 20, 2023
3.492
3.540
3.425
3.540
7,557
+0.15(+4.52%)
Oct 19, 2023
3.453
3.587
3.377
3.386
10,355
-0.03(-0.84%)
Oct 18, 2023
3.530
3.587
3.415
3.415
4,250
-0.10(-2.86%)
Oct 17, 2023
3.482
3.549
3.430
3.516
4,134
-0.00(-0.14%)
Oct 16, 2023
3.463
3.549
3.358
3.520
18,076
+0.13(+3.95%)
Oct 13, 2023
3.377
3.511
3.358
3.386
3,080
-0.13(-3.80%)
Oct 12, 2023
3.520
3.559
3.387
3.520
3,846
-0.02(-0.54%)
Oct 11, 2023
3.425
3.565
3.406
3.540
2,495
+0.04(+1.09%)
Oct 10, 2023
3.367
3.540
3.367
3.501
1,545
+0.12(+3.68%)
Oct 09, 2023
3.683
3.683
3.262
3.377
46,330
-0.24(-6.61%)
Oct 06, 2023
3.602
3.693
3.508
3.616
2,857
+0.12(+3.56%)
Oct 05, 2023
3.463
3.492
3.444
3.492
2,106
+0.02(+0.55%)
Oct 04, 2023
3.673
3.683
3.348
3.473
31,727
-0.25(-6.68%)
Oct 03, 2023
3.635
3.750
3.635
3.721
3,248
+0.06(+1.57%)
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
.