X M Usa Fincls Historical Data - XSFN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
X M Usa Fincls (XSFN)
X M Usa Fincls (XSFN) Historical

X M Usa Fincls (XSFN)

2,418.75

-11.25

(-0.46%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715704200	2418.75	-11.25	-0.46	2418	2425.25	2415	362
1715617800	2430	-6.5	-0.27	2430	2430	2430	0
1715358600	2436.5	15.25	0.63	2434	2441.75	2427	332
1715272200	2421.25	15.75	0.65	2421.25	2421.25	2421.25	0
1715185800	2405.5	7	0.29	2406.5	2411	2398	125
1715099400	2398.5	46.5	1.98	2398.5	2398.5	2398.5	0
1714753800	2352	1.25	0.05	2352	2352	2352	423
1714667400	2350.75	-5.75	-0.24	2355	2370.25	2346.25	77
1714581000	2356.5	-3.5	-0.15	2361.5	2363.5	2348.25	434
1714494600	2360	-14	-0.59	2362.5	2372.75	2359	4
1714408200	2374	-12.75	-0.53	2374	2374	2374	623
1714149000	2386.75	9.75	0.41	2373	2395.25	2372.5	170
1714062600	2377	-25.5	-1.06	2403.5	2403.75	2367	301
1713976200	2402.5	-9	-0.37	2421	2421	2397.25	1
1713889800	2411.5	17.75	0.74	2411.5	2411.5	2411.5	0
1713803400	2393.75	33.25	1.41	2382	2404	2380	2656
1713544200	2360.5	14.5	0.62	2325	2362	2319.5	928
1713457800	2346	28.5	1.23	2324.5	2349.25	2318.5	412
1713371400	2317.5	-4	-0.17	2323	2333.25	2316	2
1713285000	2321.5	-34.5	-1.46	2328	2337.75	2313.5	357
1713198600	2356	0.25	0.01	2354	2381.25	2350.5	1984
1712939400	2355.75	-9	-0.38	2382.5	2382.75	2354	25597
1712853000	2364.75	-24	-1.00	2375.5	2381	2349.75	1393
1712766600	2388.75	10.5	0.44	2386	2393.75	2364.25	433
1712680200	2378.25	-28.5	-1.18	2411	2411	2368.5	372
1712593800	2406.75	10	0.42	2406.75	2406.75	2406.75	164
1712334600	2396.75	-18.75	-0.78	2384.5	2397.75	2379.25	362
1712248200	2415.5	8.5	0.35	2408	2421.5	2403.5	1799
1712161800	2407	-9	-0.37	2407	2407	2407	426
1712075400	2416	-13.75	-0.57	2415.5	2417.75	2415.5	252
1711647000	2429.75	25.25	1.05	2429.75	2429.75	2429.75	0
1711560600	2404.5	2	0.08	2405.5	2421	2399.75	713
1711474200	2402.5	10.5	0.44	2402.5	2402.5	2402.5	0
1711387800	2392	-16	-0.66	2392	2392	2392	225
1711128600	2408	-7	-0.29	2408	2408	2408	0
1711042200	2415	52.5	2.22	2382.5	2422	2377	650
1710955800	2362.5	13.25	0.56	2362.5	2362.5	2362.5	0
1710869400	2349.25	5.75	0.25	2349.25	2349.25	2349.25	0
1710783000	2343.5	13.25	0.57	2326	2344.25	2325.25	662
1710523800	2330.25	-1.5	-0.06	2330.25	2330.25	2330.25	0
1710437400	2331.75	-6	-0.26	2346.5	2350.5	2324.5	1
1710351000	2337.75	13.25	0.57	2337.75	2337.75	2337.75	15
1710264600	2324.5	19.75	0.86	2321.5	2332	2317.5	1553
1710178200	2304.75	2.25	0.10	2304.75	2304.75	2304.75	31
1709919000	2302.5	-2.25	-0.10	2302.5	2302.5	2302.5	0
1709832600	2304.75	-13.25	-0.57	2320	2328.5	2303.5	168
1709746200	2318	3	0.13	2316	2323	2301.25	406
1709659800	2315	3	0.13	2315	2322.25	2301.25	525
1709573400	2312	-0.5	-0.02	2315	2318	2307.75	1254
1709314200	2312.5	-3.25	-0.14	2320	2326	2308.25	1298
1709227800	2315.75	-4	-0.17	2311	2324.5	2304.75	7
1709141400	2319.75	31	1.35	2319.75	2319.75	2319.75	0
1709055000	2288.75	-10	-0.44	2288.75	2288.75	2288.75	0
1708968600	2298.75	-7	-0.30	2298.75	2298.75	2298.75	215
1708709400	2305.75	10.5	0.46	2292.5	2311	2288.5	176
1708623000	2295.25	32.5	1.44	2263	2299.75	2259	1800
1708536600	2262.75	-20.5	-0.90	2267.5	2268.25	2253.5	1980
1708450200	2283.25	-13.25	-0.58	2283.25	2283.25	2283.25	0
1708363800	2296.5	-8.25	-0.36	2296.5	2296.5	2296.5	0
1708104600	2304.75	13.5	0.59	2301	2304.75	2301	300
1708018200	2291.25	26.25	1.16	2291.25	2291.25	2291.25	300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions