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 )

N/A 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 (%)
Oct 29, 2010 10.01 10.04 9.850 9.850 1,469,369 -0.20(-1.99%)
Oct 28, 2010 10.11 10.18 9.850 10.05 2,997,708 -0.25(-2.43%)
Oct 27, 2010 10.17 10.33 9.910 10.30 1,506,454 +0.05(+0.49%)
Oct 25, 2010 10.34 10.55 10.25 10.25 1,550,470 +0.07(+0.69%)
Oct 22, 2010 10.00 10.21 9.920 10.18 805,064 +0.24(+2.41%)
Oct 21, 2010 10.10 10.20 9.770 9.940 1,039,988 -0.13(-1.29%)
Oct 20, 2010 9.940 10.11 9.870 10.07 1,706,431 +0.21(+2.13%)
Oct 19, 2010 10.16 10.18 9.710 9.860 2,757,746 -0.49(-4.73%)
Oct 18, 2010 10.64 10.64 10.24 10.35 2,300,142 -0.29(-2.73%)
Oct 15, 2010 10.45 10.67 10.33 10.64 2,494,904 +0.31(+3.00%)
Oct 14, 2010 10.33 10.45 10.19 10.33 1,800,600 +0.01(+0.10%)
Oct 13, 2010 10.45 10.49 10.19 10.32 2,517,647 -0.02(-0.19%)
Oct 12, 2010 10.02 10.44 10.00 10.34 1,460,473 +0.20(+1.97%)
Oct 11, 2010 10.05 10.23 10.00 10.14 956,043 +0.08(+0.80%)
Oct 08, 2010 10.06 10.16 9.730 10.06 1,438,973 +0.26(+2.65%)
Oct 07, 2010 10.05 10.12 9.690 9.800 2,483 -0.14(-1.41%)
Oct 06, 2010 10.00 10.19 9.890 9.940 1,848,974 -0.01(-0.10%)
Oct 05, 2010 9.860 10.05 9.790 9.950 1,738,850 +0.25(+2.58%)
Oct 04, 2010 9.750 9.860 9.410 9.700 1,468,995 -0.04(-0.41%)
Oct 01, 2010 9.740 9.810 9.550 9.740 1,199,438 +0.23(+2.38%)
Sep 30, 2010 9.513 9.620 9.400 9.513 25,755 +0.10(+1.10%)
Sep 29, 2010 9.180 9.500 9.170 9.410 808,508 +0.16(+1.73%)
Sep 28, 2010 9.140 9.260 8.930 9.250 1,171 +0.15(+1.65%)
Sep 27, 2010 8.980 9.290 8.950 9.100 1,320,700 +0.15(+1.68%)
Sep 24, 2010 8.930 9.000 8.840 8.950 1,200,940 +0.16(+1.82%)
Sep 23, 2010 8.980 9.080 8.750 8.790 4,855 -0.28(-3.09%)
Sep 22, 2010 9.290 9.510 9.020 9.070 551,099 -0.27(-2.89%)
Sep 21, 2010 9.460 9.550 9.240 9.340 1,263,161 -0.12(-1.27%)
Sep 20, 2010 9.000 9.470 8.900 9.460 1,645,276 +0.52(+5.82%)
Sep 17, 2010 8.940 9.180 8.825 8.940 1,053,610 -0.12(-1.32%)
Sep 15, 2010 8.810 9.180 8.640 9.060 2,194,202 +0.19(+2.14%)
Sep 14, 2010 8.840 9.060 8.780 8.870 1,553,202 +0.01(+0.11%)
Sep 13, 2010 8.910 8.995 8.790 8.860 1,116,277 +0.10(+1.14%)
Sep 10, 2010 8.730 8.930 8.560 8.760 1,237,599 +0.05(+0.57%)
Sep 09, 2010 8.960 9.030 8.600 8.710 500 -0.11(-1.25%)
Sep 08, 2010 8.730 8.925 8.730 8.820 926,232 +0.10(+1.15%)
Sep 07, 2010 8.600 8.910 8.480 8.720 3,951 +0.04(+0.46%)
Sep 03, 2010 8.580 8.695 8.530 8.680 558,075 +0.24(+2.84%)
Sep 02, 2010 8.430 8.490 8.250 8.440 1,965 +0.06(+0.72%)
Sep 01, 2010 8.160 8.450 8.030 8.380 1,565,481 +0.34(+4.23%)
Aug 31, 2010 8.020 8.190 7.890 8.040 5,500 -0.02(-0.23%)
Aug 30, 2010 8.260 8.290 8.050 8.059 1,183,040 -0.23(-2.79%)
Aug 27, 2010 8.290 8.310 7.860 8.290 3,487,628 +0.18(+2.22%)
Aug 26, 2010 8.210 8.320 8.070 8.110 2,767 -0.05(-0.61%)
Aug 25, 2010 8.210 8.230 7.930 8.160 2,740 -0.17(-2.04%)
Aug 24, 2010 8.210 8.570 8.160 8.330 11,133 -0.13(-1.54%)
Aug 23, 2010 8.520 8.650 8.350 8.460 1,334,687 +0.00(+0.00%)
Aug 20, 2010 8.730 8.820 8.320 8.460 1,556,571 -0.38(-4.30%)
Aug 19, 2010 9.040 9.050 8.760 8.840 9,569 -0.28(-3.07%)
Aug 18, 2010 9.100 9.300 8.930 9.120 43,091 -0.13(-1.41%)
Aug 17, 2010 8.960 9.360 8.870 9.250 6,607 +0.38(+4.28%)
Aug 16, 2010 8.490 8.960 8.380 8.870 1,202,261 +0.34(+3.99%)
Aug 13, 2010 8.530 8.750 8.520 8.530 978,586 -0.18(-2.07%)
Aug 12, 2010 8.590 8.790 8.500 8.710 1,198,060 -0.03(-0.34%)
Aug 11, 2010 9.140 9.150 8.620 8.740 11,993 -0.62(-6.62%)
Aug 10, 2010 9.480 9.520 9.150 9.360 1,493,145 -0.33(-3.41%)
Aug 09, 2010 9.750 9.750 9.560 9.690 809,631 +0.08(+0.83%)
Aug 06, 2010 9.610 9.650 9.270 9.610 906,856 -0.13(-1.33%)
Aug 05, 2010 9.830 9.910 9.740 9.740 831,676 -0.18(-1.81%)
Aug 04, 2010 9.960 10.04 9.635 9.920 1,084,869 +0.02(+0.20%)
Aug 03, 2010 9.830 10.06 9.660 9.900 1,017,441 -0.02(-0.20%)
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.