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 (%)
Nov 30, 2009 7.410 7.670 7.290 7.620 1,659,452 +0.14(+1.87%)
Nov 27, 2009 7.490 7.650 7.070 7.480 600,248 -0.36(-4.59%)
Nov 25, 2009 7.850 7.900 7.600 7.840 540,110 +0.06(+0.77%)
Nov 24, 2009 7.720 7.800 7.480 7.780 829,685 +0.09(+1.17%)
Nov 23, 2009 7.840 8.030 7.650 7.690 685,864 +0.04(+0.52%)
Nov 20, 2009 7.820 7.830 7.560 7.650 893,846 -0.25(-3.16%)
Nov 19, 2009 8.260 8.260 7.670 7.900 1,357,355 -0.41(-4.93%)
Nov 18, 2009 8.560 8.700 8.190 8.310 724,067 -0.22(-2.58%)
Nov 17, 2009 8.250 8.590 8.110 8.530 992,525 +0.33(+4.02%)
Nov 16, 2009 7.900 8.250 7.900 8.200 804,074 +0.33(+4.19%)
Nov 13, 2009 7.650 8.000 7.590 7.870 724,142 +0.19(+2.47%)
Nov 12, 2009 8.070 8.270 7.630 7.680 904,088 -0.45(-5.54%)
Nov 11, 2009 8.250 8.450 7.910 8.130 776,778 +0.03(+0.37%)
Nov 10, 2009 7.960 8.180 7.860 8.100 1,024,905 +0.14(+1.76%)
Nov 09, 2009 7.830 8.010 7.830 7.960 647,850 +0.26(+3.38%)
Nov 06, 2009 7.690 7.980 7.590 7.700 878,437 -0.13(-1.66%)
Nov 05, 2009 7.690 7.880 7.590 7.830 1,583,731 +0.22(+2.89%)
Nov 04, 2009 8.020 8.020 7.560 7.610 1,316,747 -0.32(-4.04%)
Nov 03, 2009 7.580 8.020 7.415 7.930 1,726,402 +0.24(+3.12%)
Nov 02, 2009 7.360 7.830 7.180 7.690 2,176,267 +0.38(+5.20%)
Oct 30, 2009 8.440 8.440 7.260 7.310 2,988,548 -1.20(-14.10%)
Oct 29, 2009 8.620 9.000 8.370 8.510 1,873,961 +0.28(+3.40%)
Oct 28, 2009 8.880 8.880 8.220 8.230 1,201,950 -0.68(-7.63%)
Oct 27, 2009 8.730 9.050 8.500 8.910 1,295,444 +0.23(+2.65%)
Oct 26, 2009 9.060 9.340 8.640 8.680 1,057,026 -0.34(-3.77%)
Oct 23, 2009 8.900 9.060 8.810 9.020 1,201,699 -0.24(-2.59%)
Oct 22, 2009 9.240 9.340 8.880 9.260 987,731 +0.03(+0.33%)
Oct 21, 2009 9.040 9.500 8.980 9.230 1,403,854 +0.17(+1.88%)
Oct 20, 2009 8.890 9.100 8.870 9.060 1,723,510 -0.26(-2.79%)
Oct 19, 2009 9.190 9.360 9.050 9.320 554,725 +0.07(+0.76%)
Oct 16, 2009 9.130 9.350 9.010 9.250 646,968 -0.02(-0.22%)
Oct 15, 2009 8.880 9.290 8.830 9.270 1,194,054 +0.27(+3.00%)
Oct 14, 2009 8.730 9.030 8.690 9.000 1,155,413 +0.40(+4.65%)
Oct 13, 2009 8.740 8.780 8.540 8.600 811,261 -0.18(-2.05%)
Oct 12, 2009 8.580 8.830 8.290 8.780 1,250,501 +0.50(+6.04%)
Oct 09, 2009 8.340 8.470 8.150 8.280 853,109 -0.08(-0.96%)
Oct 08, 2009 8.230 8.370 7.500 8.360 3,420,306 +0.21(+2.58%)
Oct 07, 2009 8.120 8.250 8.030 8.150 712,812 +0.02(+0.25%)
Oct 06, 2009 7.940 8.300 7.920 8.130 1,220,367 +0.25(+3.17%)
Oct 05, 2009 7.670 7.940 7.400 7.880 2,950,656 +0.20(+2.60%)
Oct 02, 2009 7.580 8.040 7.000 7.680 4,248,752 -0.56(-6.80%)
Oct 01, 2009 8.670 8.700 8.240 8.240 1,152,476 -0.46(-5.29%)
Sep 30, 2009 8.670 8.840 8.310 8.700 1,206,648 +0.07(+0.81%)
Sep 29, 2009 8.580 8.770 8.470 8.630 925,628 -0.06(-0.70%)
Sep 28, 2009 8.370 8.760 8.320 8.691 942,121 +0.32(+3.83%)
Sep 25, 2009 8.420 8.540 8.100 8.370 1,279,672 -0.11(-1.30%)
Sep 24, 2009 8.810 8.820 8.320 8.480 1,268,695 -0.31(-3.53%)
Sep 23, 2009 9.140 9.140 8.690 8.790 1,160,552 -0.31(-3.41%)
Sep 22, 2009 8.990 9.120 8.950 9.100 1,322,506 +0.24(+2.71%)
Sep 21, 2009 8.790 8.940 8.550 8.860 1,166,874 +0.00(+0.00%)
Sep 18, 2009 9.140 9.140 8.800 8.860 2,047,842 -0.24(-2.64%)
Sep 17, 2009 9.390 9.400 8.980 9.100 1,666,418 -0.01(-0.12%)
Sep 16, 2009 9.010 9.580 9.000 9.111 1,747,447 +0.13(+1.46%)
Sep 15, 2009 9.190 9.190 8.770 8.980 1,980,897 -0.02(-0.22%)
Sep 14, 2009 8.710 9.020 8.360 9.000 1,209,061 +0.22(+2.51%)
Sep 11, 2009 8.810 9.130 8.610 8.780 1,854,679 +0.09(+1.04%)
Sep 10, 2009 8.370 8.745 8.230 8.690 1,744,909 +0.38(+4.57%)
Sep 09, 2009 8.020 8.420 7.910 8.310 1,443,902 +0.31(+3.88%)
Sep 08, 2009 7.770 8.090 7.650 8.000 1,296,068 +0.35(+4.58%)
Sep 04, 2009 7.370 7.740 7.300 7.650 972,431 +0.22(+2.96%)
Sep 03, 2009 7.240 7.430 7.210 7.430 1,472,101 +0.21(+2.91%)
Sep 02, 2009 7.310 7.350 7.120 7.220 1,747,591 -0.06(-0.82%)
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.