Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
4.020
+0.074 (+1.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 31, 2021
4.595
4.759
4.518
4.682
150,759
+0.09(+1.88%)
Aug 30, 2021
4.730
4.730
4.518
4.595
194,340
+0.00(+0.00%)
Aug 27, 2021
4.893
4.893
4.538
4.595
177,367
-0.18(-3.82%)
Aug 26, 2021
5.134
5.153
4.711
4.778
175,540
-0.35(-6.75%)
Aug 25, 2021
5.278
5.384
5.009
5.124
101,020
-0.17(-3.27%)
Aug 24, 2021
4.970
5.461
4.913
5.297
188,653
+0.41(+8.46%)
Aug 23, 2021
5.201
5.296
4.807
4.884
196,581
-0.25(-4.87%)
Aug 20, 2021
4.788
5.191
4.788
5.134
220,402
+0.49(+10.56%)
Aug 19, 2021
4.576
4.753
4.480
4.643
112,370
-0.09(-1.83%)
Aug 18, 2021
4.893
5.047
4.278
4.730
731,601
-0.27(-5.38%)
Aug 17, 2021
4.220
5.287
4.115
4.999
829,913
+0.69(+16.07%)
Aug 16, 2021
5.499
5.499
4.201
4.307
594,734
-1.21(-21.95%)
Aug 13, 2021
6.162
6.188
5.480
5.518
144,356
-0.53(-8.74%)
Aug 12, 2021
6.162
6.345
5.586
6.047
223,654
-0.31(-4.84%)
Aug 11, 2021
6.480
6.526
6.232
6.355
92,206
-0.19(-2.94%)
Aug 10, 2021
7.950
8.124
6.422
6.547
417,768
-1.06(-13.91%)
Aug 09, 2021
7.412
8.037
7.210
7.604
244,823
+0.26(+3.53%)
Aug 06, 2021
7.335
7.681
7.210
7.345
98,538
+0.17(+2.41%)
Aug 05, 2021
7.479
7.585
7.114
7.172
166,203
-0.32(-4.24%)
Aug 04, 2021
7.566
7.710
7.402
7.489
101,402
+0.21(+2.91%)
Aug 03, 2021
7.547
7.547
7.028
7.278
137,855
-0.22(-2.95%)
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
.