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
)
3.970
+0.070 (+1.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
4.396
4.552
4.322
4.479
157,594
+0.08(+1.88%)
Aug 30, 2021
4.525
4.525
4.322
4.396
203,150
+0.00(+0.00%)
Aug 27, 2021
4.681
4.681
4.341
4.396
185,408
-0.17(-3.82%)
Aug 26, 2021
4.911
4.929
4.506
4.571
183,498
-0.33(-6.75%)
Aug 25, 2021
5.049
5.150
4.791
4.902
105,599
-0.17(-3.27%)
Aug 24, 2021
4.755
5.224
4.700
5.067
197,206
+0.40(+8.46%)
Aug 23, 2021
4.975
5.067
4.598
4.672
205,492
-0.24(-4.87%)
Aug 20, 2021
4.580
4.966
4.580
4.911
230,394
+0.47(+10.56%)
Aug 19, 2021
4.378
4.547
4.286
4.442
117,464
-0.08(-1.83%)
Aug 18, 2021
4.681
4.828
4.093
4.525
764,767
-0.26(-5.38%)
Aug 17, 2021
4.037
5.058
3.936
4.782
867,536
+0.66(+16.07%)
Aug 16, 2021
5.261
5.261
4.019
4.120
621,695
-1.16(-21.95%)
Aug 13, 2021
5.895
5.920
5.242
5.279
150,900
-0.51(-8.74%)
Aug 12, 2021
5.895
6.070
5.343
5.785
233,793
-0.29(-4.84%)
Aug 11, 2021
6.199
6.243
5.962
6.079
96,386
-0.18(-2.94%)
Aug 10, 2021
7.606
7.771
6.143
6.263
436,706
-1.01(-13.91%)
Aug 09, 2021
7.091
7.688
6.898
7.275
255,921
+0.25(+3.53%)
Aug 06, 2021
7.017
7.348
6.898
7.026
103,005
+0.17(+2.41%)
Aug 05, 2021
7.155
7.256
6.806
6.861
173,738
-0.30(-4.24%)
Aug 04, 2021
7.238
7.376
7.081
7.164
105,999
+0.20(+2.91%)
Aug 03, 2021
7.219
7.219
6.723
6.962
144,104
-0.21(-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
.