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
Last 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 (%)
Jul 30, 2004 10.04 10.10 9.920 10.08 384,300 +0.16(+1.61%)
Jul 29, 2004 9.920 9.970 9.670 9.920 617,100 +0.01(+0.10%)
Jul 28, 2004 9.950 10.10 9.790 9.910 475,200 -0.01(-0.10%)
Jul 27, 2004 9.590 9.920 9.520 9.920 782,200 +0.33(+3.44%)
Jul 26, 2004 9.790 9.900 9.500 9.590 572,500 -0.15(-1.54%)
Jul 23, 2004 10.07 10.10 9.730 9.740 564,500 -0.38(-3.75%)
Jul 22, 2004 9.780 10.30 9.730 10.12 1,011,000 +0.30(+3.05%)
Jul 21, 2004 10.21 10.30 9.790 9.820 1,090,200 -0.38(-3.73%)
Jul 20, 2004 10.45 10.45 10.18 10.20 978,500 -0.10(-0.97%)
Jul 19, 2004 10.40 10.48 10.17 10.30 692,800 -0.10(-0.96%)
Jul 16, 2004 10.42 10.75 10.31 10.40 1,486,400 +0.17(+1.66%)
Jul 15, 2004 10.16 10.44 10.00 10.23 889,900 +0.07(+0.69%)
Jul 14, 2004 9.440 10.16 9.440 10.16 1,446,400 +0.62(+6.50%)
Jul 13, 2004 9.650 9.690 9.480 9.540 544,800 -0.16(-1.65%)
Jul 12, 2004 9.730 9.740 9.550 9.700 915,400 -0.05(-0.51%)
Jul 09, 2004 9.500 9.760 9.450 9.750 470,200 +0.20(+2.09%)
Jul 08, 2004 9.500 9.630 9.470 9.550 771,800 -0.02(-0.21%)
Jul 07, 2004 9.460 9.640 9.350 9.570 471,700 +0.11(+1.16%)
Jul 06, 2004 9.670 9.720 9.420 9.460 711,700 -0.19(-1.97%)
Jul 02, 2004 9.570 9.750 9.460 9.650 495,300 +0.10(+1.05%)
Jul 01, 2004 9.470 9.640 9.400 9.550 906,400 +0.11(+1.17%)
Jun 30, 2004 9.100 9.490 9.000 9.440 2,578,500 +0.58(+6.55%)
Jun 29, 2004 9.100 9.120 8.760 8.860 2,183,200 -0.27(-2.96%)
Jun 28, 2004 9.350 9.390 9.050 9.130 1,286,700 -0.02(-0.22%)
Jun 25, 2004 9.600 9.740 9.150 9.150 4,827,000 -0.50(-5.18%)
Jun 24, 2004 9.620 9.850 9.490 9.650 686,600 -0.12(-1.23%)
Jun 23, 2004 9.460 9.780 9.450 9.770 1,049,900 +0.33(+3.50%)
Jun 22, 2004 9.190 9.470 9.100 9.440 1,051,400 +0.32(+3.51%)
Jun 21, 2004 9.200 9.260 9.040 9.120 514,400 -0.06(-0.65%)
Jun 18, 2004 9.100 9.220 8.980 9.180 761,400 +0.08(+0.88%)
Jun 17, 2004 9.160 9.210 8.980 9.100 950,000 -0.04(-0.44%)
Jun 16, 2004 9.050 9.250 9.020 9.140 679,400 +0.14(+1.56%)
Jun 15, 2004 8.700 9.100 8.620 9.000 1,034,100 +0.34(+3.93%)
Jun 14, 2004 9.000 9.000 8.570 8.660 2,121,800 -0.37(-4.10%)
Jun 10, 2004 9.350 9.530 9.000 9.030 1,508,400 -0.30(-3.22%)
Jun 09, 2004 8.890 9.440 8.680 9.330 4,325,200 +0.43(+4.83%)
Jun 08, 2004 8.750 9.190 8.750 8.900 4,136,100 +0.23(+2.65%)
Jun 07, 2004 8.870 9.060 7.000 8.670 13,964,300 -0.95(-9.88%)
Jun 04, 2004 9.800 9.900 9.600 9.620 522,900 -0.16(-1.64%)
Jun 03, 2004 9.970 10.07 9.750 9.780 926,100 -0.18(-1.81%)
Jun 02, 2004 9.920 9.990 9.760 9.960 559,800 +0.05(+0.50%)
Jun 01, 2004 9.800 10.00 9.760 9.910 710,600 +0.23(+2.38%)
May 28, 2004 9.530 9.880 9.530 9.680 468,800 +0.10(+1.04%)
May 27, 2004 9.760 9.850 9.520 9.580 716,700 -0.20(-2.04%)
May 26, 2004 9.920 10.05 9.700 9.780 556,800 -0.17(-1.71%)
May 25, 2004 9.780 10.01 9.750 9.950 871,100 +0.20(+2.05%)
May 24, 2004 9.440 9.820 9.310 9.750 1,486,600 +0.30(+3.17%)
May 21, 2004 9.520 9.580 9.390 9.450 494,700 +0.02(+0.21%)
May 20, 2004 9.670 9.780 9.380 9.430 1,087,400 -0.24(-2.48%)
May 19, 2004 9.820 9.950 9.490 9.670 1,225,200 -0.18(-1.83%)
May 18, 2004 10.07 10.07 9.830 9.850 430,300 -0.17(-1.70%)
May 17, 2004 10.00 10.25 9.930 10.02 446,600 +0.02(+0.20%)
May 14, 2004 10.03 10.27 9.930 10.00 449,600 -0.10(-0.99%)
May 13, 2004 10.05 10.17 10.01 10.10 619,800 +0.10(+1.00%)
May 12, 2004 10.10 10.25 9.820 10.00 1,120,600 -0.05(-0.50%)
May 11, 2004 9.790 10.16 9.790 10.05 1,284,300 +0.36(+3.72%)
May 10, 2004 10.03 10.03 9.650 9.690 1,219,300 -0.31(-3.10%)
May 07, 2004 10.55 10.57 9.970 10.00 1,160,400 -0.65(-6.10%)
May 06, 2004 10.69 10.78 10.55 10.65 485,900 -0.03(-0.28%)
May 05, 2004 11.00 11.00 10.55 10.68 2,486,800 -0.32(-2.91%)
May 04, 2004 11.07 11.21 10.94 11.00 728,200 -0.01(-0.09%)
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.