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
)
3.890
+0.030 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 29, 2023
3.922
3.970
3.731
3.913
19,498
-0.04(-0.97%)
Sep 28, 2023
3.999
4.032
3.913
3.951
21,678
-0.07(-1.67%)
Sep 27, 2023
3.922
4.018
3.922
4.018
18,396
+0.08(+1.94%)
Sep 26, 2023
3.865
4.008
3.865
3.941
9,494
-0.01(-0.24%)
Sep 25, 2023
4.008
4.075
3.932
3.951
10,167
-0.15(-3.73%)
Sep 22, 2023
4.114
4.161
3.922
4.104
22,287
+0.02(+0.47%)
Sep 21, 2023
3.893
4.085
3.788
4.085
6,094
+0.09(+2.15%)
Sep 20, 2023
3.951
4.008
3.740
3.999
25,568
+0.00(+0.00%)
Sep 19, 2023
4.114
4.114
3.980
3.999
7,667
+0.00(+0.00%)
Sep 18, 2023
4.027
4.133
3.980
3.999
7,163
-0.05(-1.18%)
Sep 15, 2023
4.001
4.078
3.838
4.047
51,523
+0.00(+0.00%)
Sep 14, 2023
3.955
4.157
3.955
4.047
50,192
+0.07(+1.85%)
Sep 13, 2023
3.927
4.047
3.927
3.973
14,625
-0.07(-1.82%)
Sep 12, 2023
3.899
4.093
3.895
4.047
12,686
-0.05(-1.12%)
Sep 11, 2023
3.918
4.116
3.918
4.093
84,649
+0.17(+4.22%)
Sep 08, 2023
3.863
3.936
3.807
3.927
11,932
-0.02(-0.47%)
Sep 07, 2023
4.001
4.001
3.844
3.945
42,966
-0.04(-0.92%)
Sep 06, 2023
4.037
4.042
3.780
3.982
37,970
+0.03(+0.70%)
Sep 05, 2023
4.093
4.093
3.789
3.955
84,166
-0.09(-2.27%)
Sep 01, 2023
3.899
4.111
3.830
4.047
51,030
+0.09(+2.33%)
Aug 31, 2023
4.120
4.120
3.853
3.955
69,006
-0.18(-4.44%)
Aug 30, 2023
4.001
4.139
3.918
4.139
23,157
+0.03(+0.67%)
Aug 29, 2023
4.304
4.304
3.973
4.111
16,666
+0.06(+1.59%)
Aug 28, 2023
3.835
4.083
3.817
4.047
56,267
+0.30(+8.11%)
Aug 25, 2023
3.458
3.743
3.458
3.743
8,288
+0.22(+6.27%)
Aug 24, 2023
3.559
3.669
3.504
3.522
7,747
-0.21(-5.67%)
Aug 23, 2023
3.596
3.738
3.578
3.734
11,449
+0.13(+3.57%)
Aug 22, 2023
3.486
3.651
3.449
3.605
8,362
+0.13(+3.70%)
Aug 21, 2023
3.375
3.531
3.375
3.476
13,857
-0.02(-0.53%)
Aug 18, 2023
3.522
3.541
3.495
3.495
2,397
-0.15(-4.04%)
Aug 17, 2023
3.550
3.798
3.246
3.642
11,037
+0.01(+0.25%)
Aug 16, 2023
3.780
3.881
3.587
3.633
21,168
-0.17(-4.36%)
Aug 15, 2023
3.890
4.079
3.771
3.798
24,382
-0.09(-2.36%)
Aug 14, 2023
3.909
4.019
3.863
3.890
25,875
-0.14(-3.42%)
Aug 11, 2023
4.295
4.295
3.955
4.028
6,346
-0.20(-4.78%)
Aug 10, 2023
4.313
4.322
4.148
4.230
47,849
-0.01(-0.22%)
Aug 09, 2023
4.497
4.497
4.230
4.240
12,719
-0.16(-3.66%)
Aug 08, 2023
4.405
4.401
4.322
4.401
2,634
+0.06(+1.38%)
Aug 07, 2023
4.230
4.539
4.230
4.341
40,441
-0.05(-1.05%)
Aug 04, 2023
4.479
4.571
4.276
4.387
20,916
-0.10(-2.25%)
Aug 03, 2023
4.470
4.506
4.337
4.488
39,680
+0.08(+1.88%)
Aug 02, 2023
4.424
4.552
4.313
4.405
32,056
-0.02(-0.42%)
Aug 01, 2023
4.598
4.598
4.350
4.424
16,708
-0.17(-3.80%)
Jul 31, 2023
4.249
4.598
4.230
4.598
124,343
+0.35(+8.23%)
Jul 28, 2023
4.102
4.276
4.083
4.249
36,319
+0.13(+3.12%)
Jul 27, 2023
4.065
4.120
4.001
4.120
5,234
+0.00(+0.00%)
Jul 26, 2023
4.065
4.120
4.009
4.120
2,866
+0.11(+2.75%)
Jul 25, 2023
4.185
4.240
3.982
4.010
7,379
-0.12(-2.90%)
Jul 24, 2023
4.056
4.129
3.936
4.129
10,436
+0.07(+1.81%)
Jul 21, 2023
4.139
4.139
3.973
4.056
2,823
+0.00(+0.00%)
Jul 20, 2023
4.093
4.120
3.955
4.056
13,322
+0.00(+0.00%)
Jul 19, 2023
4.102
4.230
3.909
4.056
41,975
-0.05(-1.12%)
Jul 18, 2023
4.093
4.139
4.056
4.102
14,045
+0.06(+1.36%)
Jul 17, 2023
4.028
4.139
4.028
4.047
7,559
-0.07(-1.79%)
Jul 14, 2023
4.047
4.139
3.881
4.120
26,157
+0.09(+2.28%)
Jul 13, 2023
4.111
4.321
3.964
4.028
39,230
-0.08(-2.01%)
Jul 12, 2023
3.964
4.111
3.945
4.111
8,344
+0.11(+2.76%)
Jul 11, 2023
3.973
4.047
3.881
4.001
7,861
+0.17(+4.32%)
Jul 10, 2023
4.001
4.001
3.780
3.835
13,123
+0.01(+0.24%)
Jul 07, 2023
3.863
3.955
3.759
3.826
31,369
-0.11(-2.80%)
Jul 06, 2023
4.047
4.120
3.909
3.936
52,054
-0.09(-2.28%)
Jul 05, 2023
4.065
4.230
4.001
4.028
13,204
-0.04(-0.91%)
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
.