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
)
3.846
+0.056 (+1.48%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024
3.860
3.990
3.816
3.846
12,997
+0.06(+1.48%)
Apr 25, 2024
3.770
3.800
3.710
3.790
3,770
-0.04(-1.04%)
Apr 24, 2024
3.780
3.860
3.780
3.830
5,376
-0.05(-1.35%)
Apr 23, 2024
3.882
3.882
3.882
3.882
336
-0.02(-0.45%)
Apr 22, 2024
3.740
3.950
3.710
3.900
5,989
+0.12(+3.17%)
Apr 19, 2024
3.711
3.780
3.711
3.780
5,607
+0.00(+0.00%)
Apr 18, 2024
3.830
3.850
3.740
3.780
4,904
-0.01(-0.26%)
Apr 17, 2024
3.840
3.840
3.790
3.790
1,005
-0.03(-0.79%)
Apr 16, 2024
3.890
3.896
3.700
3.820
13,656
-0.16(-4.02%)
Apr 15, 2024
3.870
3.990
3.830
3.980
5,430
+0.19(+5.01%)
Apr 12, 2024
3.890
4.060
3.720
3.790
5,477
-0.11(-2.94%)
Apr 11, 2024
3.820
3.920
3.820
3.905
13,621
+0.10(+2.76%)
Apr 10, 2024
3.720
3.830
3.720
3.800
2,881
+0.00(+0.00%)
Apr 09, 2024
3.780
3.890
3.690
3.800
35,973
-0.16(-4.04%)
Apr 08, 2024
3.740
4.340
3.731
3.960
31,611
+0.13(+3.39%)
Apr 05, 2024
3.840
3.850
3.720
3.830
6,951
-0.00(-0.13%)
Apr 04, 2024
3.825
3.855
3.825
3.835
2,560
+0.02(+0.39%)
Apr 03, 2024
3.820
3.890
3.660
3.820
17,572
-0.02(-0.52%)
Apr 02, 2024
3.860
3.950
3.800
3.840
10,151
-0.11(-2.78%)
Apr 01, 2024
3.940
3.990
3.780
3.950
16,709
+0.09(+2.33%)
Mar 28, 2024
3.560
3.940
3.480
3.860
86,677
+0.31(+8.73%)
Mar 27, 2024
4.250
4.250
3.510
3.550
209,023
-1.06(-22.99%)
Mar 26, 2024
4.640
4.670
4.550
4.610
32,158
-0.07(-1.50%)
Mar 25, 2024
4.550
4.690
4.470
4.680
16,745
+0.13(+2.86%)
Mar 22, 2024
4.360
4.630
4.360
4.550
27,836
+0.14(+3.17%)
Mar 21, 2024
4.430
4.430
4.370
4.410
120,643
+0.04(+0.92%)
Mar 20, 2024
4.420
4.500
4.360
4.370
17,424
-0.05(-1.13%)
Mar 19, 2024
4.490
4.570
4.420
4.420
20,298
-0.05(-1.12%)
Mar 18, 2024
4.280
4.522
4.280
4.470
33,844
+0.21(+4.93%)
Mar 15, 2024
4.250
4.300
4.250
4.260
5,121
+0.01(+0.24%)
Mar 14, 2024
4.260
4.309
4.180
4.250
7,039
-0.06(-1.39%)
Mar 13, 2024
4.200
4.330
4.200
4.310
48,440
+0.12(+2.86%)
Mar 12, 2024
4.230
4.280
4.150
4.190
32,198
-0.03(-0.71%)
Mar 11, 2024
4.070
4.270
3.950
4.220
84,078
+0.02(+0.48%)
Mar 08, 2024
4.180
4.280
4.110
4.200
26,948
-0.01(-0.24%)
Mar 07, 2024
4.280
4.280
4.180
4.210
7,169
-0.03(-0.71%)
Mar 06, 2024
4.170
4.280
4.110
4.240
53,329
+0.13(+3.16%)
Mar 05, 2024
4.100
4.180
3.910
4.110
23,682
-0.06(-1.44%)
Mar 04, 2024
4.250
4.250
4.140
4.170
14,137
-0.08(-1.88%)
Mar 01, 2024
4.100
4.264
4.099
4.250
49,668
+0.15(+3.66%)
Feb 29, 2024
4.000
4.140
4.000
4.100
12,048
-0.03(-0.81%)
Feb 28, 2024
4.060
4.134
4.060
4.134
9,131
-0.02(-0.40%)
Feb 27, 2024
4.050
4.150
4.050
4.150
9,640
+0.07(+1.72%)
Feb 26, 2024
4.080
4.140
4.080
4.080
19,386
-0.06(-1.45%)
Feb 23, 2024
4.150
4.177
4.100
4.140
6,370
+0.00(+0.03%)
Feb 22, 2024
4.150
4.150
4.010
4.139
4,135
+0.05(+1.19%)
Feb 21, 2024
4.020
4.137
4.015
4.090
5,700
-0.06(-1.45%)
Feb 20, 2024
4.100
4.150
3.900
4.150
35,169
+0.08(+1.97%)
Feb 16, 2024
4.000
4.080
3.990
4.070
17,919
+0.07(+1.75%)
Feb 15, 2024
4.000
4.000
3.970
4.000
4,622
+0.01(+0.25%)
Feb 14, 2024
3.960
4.000
3.950
3.990
8,723
+0.00(+0.12%)
Feb 13, 2024
3.985
3.985
3.985
3.985
597
-0.01(-0.37%)
Feb 12, 2024
3.930
4.000
3.930
4.000
5,576
+0.07(+1.78%)
Feb 09, 2024
3.920
4.000
3.900
3.930
4,938
-0.07(-1.75%)
Feb 08, 2024
3.960
4.000
3.850
4.000
12,528
+0.09(+2.30%)
Feb 07, 2024
3.910
3.966
3.860
3.910
7,817
-0.09(-2.25%)
Feb 06, 2024
4.000
4.050
3.950
4.000
13,427
+0.04(+1.14%)
Feb 05, 2024
3.902
4.000
3.902
3.955
5,332
+0.10(+2.67%)
Feb 02, 2024
3.900
3.970
3.852
3.852
3,955
-0.01(-0.21%)
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
.