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
)
4.400
-0.040 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 23, 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 23, 2024
4.450
4.450
4.400
4.400
3,843
-0.04(-0.90%)
Jul 22, 2024
4.390
4.440
4.395
4.440
751
-0.01(-0.22%)
Jul 19, 2024
4.270
4.470
4.270
4.450
18,510
+0.13(+3.01%)
Jul 18, 2024
4.370
4.380
4.260
4.320
6,532
-0.00(-0.12%)
Jul 17, 2024
4.450
4.500
4.260
4.325
8,240
-0.13(-3.03%)
Jul 16, 2024
4.440
4.480
4.400
4.460
35,289
+0.09(+2.06%)
Jul 15, 2024
4.290
4.580
4.225
4.370
12,097
+0.05(+1.16%)
Jul 12, 2024
4.430
4.430
4.230
4.320
2,884
-0.10(-2.26%)
Jul 11, 2024
4.360
4.450
4.320
4.420
17,026
+0.06(+1.38%)
Jul 10, 2024
4.260
4.380
4.260
4.360
46,360
+0.06(+1.40%)
Jul 09, 2024
4.300
4.340
4.234
4.300
27,566
+0.03(+0.70%)
Jul 08, 2024
4.270
4.300
4.250
4.270
31,829
-0.03(-0.58%)
Jul 05, 2024
4.280
4.340
4.260
4.295
21,371
+0.00(+0.12%)
Jul 03, 2024
4.290
4.330
4.280
4.290
35,077
+0.02(+0.47%)
Jul 02, 2024
4.280
4.330
4.260
4.270
28,877
-0.02(-0.54%)
Jul 01, 2024
4.320
4.350
4.280
4.293
13,234
-0.02(-0.39%)
Jun 28, 2024
4.350
4.380
4.310
4.310
20,735
-0.05(-1.15%)
Jun 27, 2024
4.380
4.390
4.330
4.360
24,952
-0.04(-0.91%)
Jun 26, 2024
4.430
4.450
4.370
4.400
22,346
+0.00(+0.00%)
Jun 25, 2024
4.340
4.415
4.340
4.400
10,669
+0.00(+0.00%)
Jun 24, 2024
4.290
4.410
4.280
4.400
22,147
+0.11(+2.56%)
Jun 21, 2024
4.380
4.380
4.250
4.290
21,215
-0.12(-2.61%)
Jun 20, 2024
4.400
4.450
4.340
4.405
24,967
-0.04(-1.01%)
Jun 18, 2024
4.340
4.450
4.340
4.450
30,586
+0.09(+2.06%)
Jun 17, 2024
4.300
4.390
4.290
4.360
30,260
+0.06(+1.40%)
Jun 14, 2024
4.250
4.300
4.250
4.300
17,398
+0.04(+0.94%)
Jun 13, 2024
4.260
4.270
4.250
4.260
6,476
+0.03(+0.71%)
Jun 12, 2024
4.230
4.260
4.230
4.230
2,913
-0.02(-0.47%)
Jun 11, 2024
4.240
4.290
4.240
4.250
16,490
-0.06(-1.39%)
Jun 10, 2024
4.230
4.310
4.230
4.310
3,641
+0.10(+2.50%)
Jun 07, 2024
4.220
4.380
4.200
4.205
47,635
-0.04(-1.06%)
Jun 06, 2024
4.390
4.390
4.200
4.250
40,009
-0.07(-1.62%)
Jun 05, 2024
4.380
4.450
4.250
4.320
46,722
+0.11(+2.61%)
Jun 04, 2024
4.050
4.290
4.050
4.210
62,830
+0.16(+3.95%)
Jun 03, 2024
4.190
4.190
4.030
4.050
17,498
-0.10(-2.41%)
May 31, 2024
3.980
4.170
3.980
4.150
58,989
+0.24(+6.14%)
May 30, 2024
3.730
3.970
3.730
3.910
16,202
+0.18(+4.83%)
May 29, 2024
3.700
3.820
3.700
3.730
15,216
-0.02(-0.53%)
May 28, 2024
3.700
3.880
3.680
3.750
23,018
-0.02(-0.42%)
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%)
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
.