Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Max S&P 500 4X Leveraged Etns (NY: XXXX )

38.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.500 9.750 9.320 9.550 1,968,200 +0.04(+0.42%)
Mar 30, 2010 9.440 9.550 9.230 9.510 1,746,409 +0.11(+1.17%)
Mar 29, 2010 9.360 9.550 9.010 9.400 2,307,758 +0.07(+0.75%)
Mar 26, 2010 9.480 9.750 9.140 9.330 1,954,676 -0.12(-1.27%)
Mar 25, 2010 10.54 10.54 9.375 9.450 3,398,493 -1.02(-9.74%)
Mar 24, 2010 10.90 10.94 10.38 10.47 1,637,178 -0.48(-4.38%)
Mar 23, 2010 10.66 11.00 10.49 10.95 1,260,850 +0.27(+2.53%)
Mar 22, 2010 10.25 10.73 10.03 10.68 1,725,495 +0.30(+2.89%)
Mar 19, 2010 10.60 10.64 10.09 10.38 2,361,023 -0.12(-1.14%)
Mar 18, 2010 11.24 11.49 10.40 10.50 2,185,475 -0.76(-6.75%)
Mar 17, 2010 11.18 11.34 11.02 11.26 1,380,489 +0.25(+2.27%)
Mar 16, 2010 10.61 11.04 10.42 11.01 2,163,226 +0.40(+3.77%)
Mar 15, 2010 10.52 10.69 10.51 10.61 939,119 -0.39(-3.55%)
Mar 12, 2010 10.90 11.06 10.85 11.00 1,394,586 +0.25(+2.33%)
Mar 11, 2010 10.80 10.84 10.59 10.75 764,865 -0.13(-1.19%)
Mar 10, 2010 10.77 11.06 10.77 10.88 705,846 +0.08(+0.74%)
Mar 09, 2010 10.88 11.02 10.77 10.80 844,182 -0.24(-2.17%)
Mar 08, 2010 10.89 11.54 10.89 11.04 1,677,562 +0.18(+1.66%)
Mar 05, 2010 10.66 10.94 10.66 10.86 877,992 +0.26(+2.45%)
Mar 04, 2010 10.71 10.75 10.52 10.60 865,002 -0.04(-0.38%)
Mar 03, 2010 10.60 10.72 10.54 10.64 739,409 +0.08(+0.76%)
Mar 02, 2010 10.48 10.65 10.41 10.56 686,666 +0.14(+1.34%)
Mar 01, 2010 10.28 10.53 10.27 10.42 921,407 +0.28(+2.76%)
Feb 26, 2010 10.15 10.34 9.900 10.14 983,345 -0.02(-0.20%)
Feb 25, 2010 10.25 10.25 9.940 10.16 1,392,445 -0.23(-2.23%)
Feb 24, 2010 10.70 10.83 10.29 10.39 1,531,883 -0.22(-2.05%)
Feb 23, 2010 10.69 10.81 10.21 10.61 2,050,951 -0.08(-0.75%)
Feb 22, 2010 11.06 11.15 10.67 10.69 2,095,675 -0.07(-0.65%)
Feb 19, 2010 10.47 10.85 10.37 10.76 1,294,426 +0.32(+3.07%)
Feb 18, 2010 9.810 10.59 9.810 10.44 1,836,305 +0.35(+3.47%)
Feb 17, 2010 10.09 10.15 9.830 10.09 998,732 +0.04(+0.40%)
Feb 16, 2010 10.25 10.26 9.970 10.05 808,511 +0.05(+0.50%)
Feb 12, 2010 10.00 10.00 10.00 0 +0.24(+2.46%)
Feb 11, 2010 9.320 9.780 9.220 9.760 881,082 +0.44(+4.72%)
Feb 10, 2010 8.980 9.460 8.870 9.320 934,219 +0.32(+3.56%)
Feb 09, 2010 8.800 9.190 8.720 9.000 1,138,099 +0.36(+4.17%)
Feb 08, 2010 8.870 9.130 8.620 8.640 1,293,188 -0.26(-2.92%)
Feb 05, 2010 9.220 9.260 8.600 8.900 1,859,901 -0.30(-3.26%)
Feb 04, 2010 9.900 9.900 9.200 9.200 1,270,313 -0.82(-8.18%)
Feb 03, 2010 9.970 10.12 9.760 10.02 827,679 +0.02(+0.20%)
Feb 02, 2010 10.03 10.10 9.850 10.00 987,455 +0.05(+0.48%)
Feb 01, 2010 9.780 10.09 9.720 9.953 754,302 +0.28(+2.92%)
Jan 29, 2010 10.02 10.25 9.500 9.670 1,797,086 -0.26(-2.62%)
Jan 28, 2010 10.20 10.20 9.570 9.930 961,563 -0.21(-2.07%)
Jan 27, 2010 9.860 10.21 9.770 10.14 793,859 +0.28(+2.84%)
Jan 26, 2010 10.06 10.22 9.820 9.860 842,501 -0.28(-2.76%)
Jan 25, 2010 10.34 10.42 10.02 10.14 1,648,576 -0.13(-1.27%)
Jan 22, 2010 11.15 11.15 10.24 10.27 1,686,635 -0.70(-6.38%)
Jan 21, 2010 11.00 11.14 10.79 10.97 1,135,531 +0.01(+0.09%)
Jan 20, 2010 10.86 11.05 10.51 10.96 1,433,214 -0.06(-0.54%)
Jan 19, 2010 10.72 11.07 10.70 11.02 923,443 +0.29(+2.70%)
Jan 15, 2010 10.73 10.73 10.73 0 -0.05(-0.46%)
Jan 14, 2010 10.24 10.84 10.22 10.78 1,217,383 +0.52(+5.07%)
Jan 13, 2010 10.19 10.44 10.04 10.26 953,219 +0.09(+0.88%)
Jan 12, 2010 10.47 10.53 10.12 10.17 764,129 -0.44(-4.15%)
Jan 11, 2010 10.44 10.65 10.35 10.61 1,364,138 +0.21(+2.02%)
Jan 08, 2010 10.16 10.43 10.01 10.40 1,053,931 +0.22(+2.16%)
Jan 07, 2010 10.19 10.21 9.950 10.18 1,300,344 +0.01(+0.10%)
Jan 06, 2010 9.880 10.28 9.880 10.17 1,122,485 +0.30(+3.04%)
Jan 05, 2010 9.260 9.940 9.260 9.870 1,076,929 +0.53(+5.67%)
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.