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 (%)
Sep 30, 2021
3.651
3.936
3.651
3.817
50,628
+0.12(+3.23%)
Sep 29, 2021
3.807
3.899
3.642
3.697
89,593
-0.17(-4.29%)
Sep 28, 2021
3.890
4.031
3.817
3.863
48,247
-0.08(-2.10%)
Sep 27, 2021
3.927
4.093
3.795
3.945
90,698
+0.02(+0.47%)
Sep 24, 2021
3.890
4.111
3.801
3.927
24,132
-0.01(-0.23%)
Sep 23, 2021
4.028
4.058
3.863
3.936
34,717
+0.01(+0.23%)
Sep 22, 2021
3.945
4.083
3.918
3.927
29,712
-0.04(-1.03%)
Sep 21, 2021
3.761
4.056
3.715
3.968
34,491
+0.20(+5.23%)
Sep 20, 2021
4.037
4.111
3.725
3.771
69,205
-0.64(-14.58%)
Sep 17, 2021
3.697
4.414
3.581
4.414
191,917
+0.78(+21.52%)
Sep 16, 2021
3.467
3.798
3.375
3.633
133,845
-0.12(-3.19%)
Sep 15, 2021
3.936
3.936
3.734
3.752
45,914
-0.16(-4.00%)
Sep 14, 2021
3.853
4.230
3.780
3.909
146,147
+0.00(+0.00%)
Sep 13, 2021
3.955
4.028
3.734
3.909
51,195
-0.06(-1.62%)
Sep 10, 2021
4.019
4.083
3.899
3.973
74,898
-0.03(-0.69%)
Sep 09, 2021
4.047
4.111
3.909
4.001
105,316
-0.02(-0.46%)
Sep 08, 2021
4.267
4.267
4.001
4.019
156,975
-0.28(-6.42%)
Sep 07, 2021
4.479
4.589
4.212
4.295
102,160
-0.06(-1.27%)
Sep 03, 2021
4.700
4.727
4.139
4.350
313,580
-0.29(-6.15%)
Sep 02, 2021
4.663
4.856
4.635
4.635
78,058
-0.04(-0.79%)
Sep 01, 2021
4.470
4.819
4.387
4.672
232,556
+0.19(+4.31%)
Aug 31, 2021
4.396
4.552
4.322
4.479
157,594
+0.08(+1.88%)
Aug 30, 2021
4.525
4.525
4.322
4.396
203,150
+0.00(+0.00%)
Aug 27, 2021
4.681
4.681
4.341
4.396
185,408
-0.17(-3.82%)
Aug 26, 2021
4.911
4.929
4.506
4.571
183,498
-0.33(-6.75%)
Aug 25, 2021
5.049
5.150
4.791
4.902
105,599
-0.17(-3.27%)
Aug 24, 2021
4.755
5.224
4.700
5.067
197,206
+0.40(+8.46%)
Aug 23, 2021
4.975
5.067
4.598
4.672
205,492
-0.24(-4.87%)
Aug 20, 2021
4.580
4.966
4.580
4.911
230,394
+0.47(+10.56%)
Aug 19, 2021
4.378
4.547
4.286
4.442
117,464
-0.08(-1.83%)
Aug 18, 2021
4.681
4.828
4.093
4.525
764,767
-0.26(-5.38%)
Aug 17, 2021
4.037
5.058
3.936
4.782
867,536
+0.66(+16.07%)
Aug 16, 2021
5.261
5.261
4.019
4.120
621,695
-1.16(-21.95%)
Aug 13, 2021
5.895
5.920
5.242
5.279
150,900
-0.51(-8.74%)
Aug 12, 2021
5.895
6.070
5.343
5.785
233,793
-0.29(-4.84%)
Aug 11, 2021
6.199
6.243
5.962
6.079
96,386
-0.18(-2.94%)
Aug 10, 2021
7.606
7.771
6.143
6.263
436,706
-1.01(-13.91%)
Aug 09, 2021
7.091
7.688
6.898
7.275
255,921
+0.25(+3.53%)
Aug 06, 2021
7.017
7.348
6.898
7.026
103,005
+0.17(+2.41%)
Aug 05, 2021
7.155
7.256
6.806
6.861
173,738
-0.30(-4.24%)
Aug 04, 2021
7.238
7.376
7.081
7.164
105,999
+0.20(+2.91%)
Aug 03, 2021
7.219
7.219
6.723
6.962
144,104
-0.21(-2.95%)
Aug 02, 2021
7.017
7.449
6.838
7.173
140,359
+0.34(+4.98%)
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%)
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
.