Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries X Financial ADR (NY: XYF ) 4.940 +0.040 (+0.82%) Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%) Aug 30, 2024 4.940 4.940 4.840 4.940 7,916 +0.04(+0.82%) Aug 29, 2024 4.850 4.900 4.760 4.900 21,181 +0.06(+1.24%) Aug 28, 2024 4.620 4.850 4.620 4.840 9,372 +0.19(+4.09%) Aug 27, 2024 4.620 4.740 4.620 4.650 3,931 -0.01(-0.21%) Aug 26, 2024 4.700 4.800 4.620 4.660 10,791 -0.02(-0.43%) Aug 23, 2024 4.870 4.870 4.580 4.680 5,695 -0.15(-3.11%) Aug 22, 2024 4.880 4.880 4.415 4.830 29,785 +0.38(+8.54%) Aug 21, 2024 4.410 4.500 4.410 4.450 5,656 -0.01(-0.18%) Aug 20, 2024 4.460 4.660 4.390 4.458 9,283 +0.10(+2.25%) Aug 19, 2024 4.370 4.370 4.350 4.360 2,115 +0.05(+1.16%) Aug 16, 2024 4.230 4.360 4.220 4.310 2,443 +0.03(+0.70%) Aug 15, 2024 4.250 4.280 4.230 4.280 988 +0.06(+1.42%) Aug 14, 2024 4.220 4.320 4.220 4.220 728 -0.11(-2.54%) Aug 13, 2024 4.330 4.330 4.050 4.330 4,054 +0.12(+2.85%) Aug 12, 2024 4.330 4.330 4.210 4.210 1,434 -0.09(-2.09%) Aug 09, 2024 4.350 4.350 4.210 4.300 2,806 -0.01(-0.23%) Aug 08, 2024 4.380 4.380 4.270 4.310 683 -0.01(-0.23%) Aug 07, 2024 4.150 4.320 4.150 4.320 622 +0.00(+0.00%) Aug 06, 2024 4.360 4.400 4.300 4.320 5,431 +0.12(+2.86%) Aug 05, 2024 4.260 4.280 3.780 4.200 13,080 -0.12(-2.78%) Aug 02, 2024 4.250 4.320 4.250 4.320 3,316 -0.02(-0.46%) Aug 01, 2024 4.330 4.345 4.251 4.340 1,920 -0.04(-0.91%) Jul 31, 2024 4.380 4.380 4.380 4.380 1,030 -0.01(-0.23%) Jul 30, 2024 4.250 4.390 4.200 4.390 2,952 +0.12(+2.81%) Jul 29, 2024 4.370 4.370 4.270 4.270 13,276 -0.10(-2.29%) Jul 26, 2024 4.330 4.388 4.330 4.370 4,144 +0.02(+0.46%) Jul 25, 2024 4.420 4.420 4.330 4.350 3,627 -0.08(-1.81%) Jul 24, 2024 4.380 4.430 4.380 4.430 2,843 +0.03(+0.68%) 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%) 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.
