Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
11.25
11.52
11.09
11.18
1,241,400
-0.16(-1.41%)
Jan 29, 2004
11.55
11.59
11.28
11.34
1,299,400
-0.16(-1.39%)
Jan 28, 2004
11.41
11.56
11.24
11.50
868,700
+0.11(+0.97%)
Jan 27, 2004
11.55
11.71
11.36
11.39
730,100
-0.20(-1.73%)
Jan 26, 2004
11.53
11.65
11.41
11.59
411,500
-0.01(-0.09%)
Jan 23, 2004
11.45
11.66
11.39
11.60
1,182,700
+0.25(+2.20%)
Jan 22, 2004
11.60
11.70
11.27
11.35
474,700
-0.28(-2.41%)
Jan 21, 2004
11.35
11.68
11.25
11.63
722,900
+0.34(+3.01%)
Jan 20, 2004
11.16
11.49
11.12
11.29
779,600
+0.23(+2.08%)
Jan 16, 2004
10.99
11.24
10.75
11.06
551,100
+0.07(+0.64%)
Jan 15, 2004
11.25
11.30
10.70
10.99
890,700
-0.26(-2.31%)
Jan 14, 2004
11.45
11.45
11.00
11.25
1,661,200
-0.22(-1.92%)
Jan 13, 2004
11.38
11.49
11.34
11.47
553,100
+0.02(+0.17%)
Jan 12, 2004
11.41
11.51
11.22
11.45
2,399,100
+0.11(+0.97%)
Jan 09, 2004
10.87
11.54
10.81
11.34
1,559,000
+0.30(+2.72%)
Jan 08, 2004
10.99
11.10
10.75
11.04
998,400
+0.05(+0.45%)
Jan 07, 2004
10.97
11.06
10.90
10.99
1,723,600
-0.11(-0.99%)
Jan 06, 2004
10.59
11.12
10.55
11.10
1,833,200
+0.71(+6.83%)
Jan 05, 2004
10.30
10.55
10.21
10.39
674,000
+0.06(+0.58%)
Jan 02, 2004
10.25
10.40
10.21
10.33
270,400
+0.02(+0.19%)
Dec 31, 2003
10.43
10.49
10.30
10.31
409,200
-0.12(-1.15%)
Dec 30, 2003
10.45
10.58
10.35
10.43
569,600
-0.02(-0.19%)
Dec 29, 2003
10.19
10.47
10.18
10.45
497,700
+0.19(+1.85%)
Dec 26, 2003
10.26
10.31
10.15
10.26
190,900
+0.10(+0.98%)
Dec 24, 2003
9.950
10.25
9.950
10.16
264,200
+0.14(+1.40%)
Dec 23, 2003
10.05
10.08
9.920
10.02
472,600
-0.18(-1.76%)
Dec 22, 2003
10.28
10.40
10.13
10.20
555,500
-0.08(-0.78%)
Dec 19, 2003
10.35
10.48
10.25
10.28
1,437,300
+0.03(+0.29%)
Dec 18, 2003
10.00
10.38
9.990
10.25
925,700
+0.25(+2.50%)
Dec 17, 2003
9.870
10.00
9.750
10.00
527,700
+0.07(+0.70%)
Dec 16, 2003
9.660
9.950
9.660
9.930
927,600
+0.18(+1.85%)
Dec 15, 2003
9.900
10.02
9.750
9.750
782,000
-0.35(-3.47%)
Dec 12, 2003
9.700
10.15
9.700
10.10
1,041,800
+0.36(+3.70%)
Dec 11, 2003
9.810
9.850
9.720
9.740
461,700
-0.01(-0.10%)
Dec 10, 2003
9.650
9.800
9.600
9.750
947,600
+0.10(+1.04%)
Dec 09, 2003
9.930
9.940
9.650
9.650
400,000
-0.18(-1.83%)
Dec 08, 2003
9.990
10.05
9.810
9.830
857,300
-0.15(-1.50%)
Dec 05, 2003
9.910
10.08
9.560
9.980
1,049,300
+0.18(+1.84%)
Dec 04, 2003
9.100
9.840
9.100
9.800
1,389,200
+0.75(+8.29%)
Dec 03, 2003
9.240
9.250
8.970
9.050
611,100
-0.15(-1.63%)
Dec 02, 2003
9.110
9.230
9.060
9.200
837,500
-0.01(-0.11%)
Dec 01, 2003
9.140
9.340
9.100
9.210
775,000
+0.10(+1.10%)
Nov 28, 2003
9.080
9.140
9.020
9.110
269,500
+0.07(+0.77%)
Nov 26, 2003
9.000
9.100
8.980
9.040
714,200
+0.04(+0.44%)
Nov 25, 2003
9.110
9.130
8.990
9.000
988,000
+0.00(+0.00%)
Nov 24, 2003
9.150
9.240
8.800
9.000
1,756,600
-0.14(-1.53%)
Nov 21, 2003
9.270
9.300
9.050
9.140
995,900
-0.14(-1.51%)
Nov 20, 2003
9.250
9.520
9.240
9.280
555,500
+0.02(+0.22%)
Nov 19, 2003
9.270
9.330
9.250
9.260
632,900
-0.04(-0.43%)
Nov 18, 2003
9.300
9.410
9.270
9.300
654,900
+0.01(+0.11%)
Nov 17, 2003
9.310
9.340
9.280
9.290
868,600
-0.19(-2.00%)
Nov 14, 2003
9.450
9.550
9.370
9.480
1,075,100
+0.08(+0.85%)
Nov 13, 2003
9.270
9.750
9.220
9.400
1,759,300
+0.25(+2.73%)
Nov 12, 2003
8.870
9.180
8.870
9.150
1,428,600
+0.34(+3.86%)
Nov 11, 2003
8.890
8.900
8.780
8.810
758,000
-0.08(-0.90%)
Nov 10, 2003
8.700
8.990
8.700
8.890
1,581,300
+0.19(+2.18%)
Nov 07, 2003
8.950
8.950
8.620
8.700
1,075,700
-0.16(-1.81%)
Nov 06, 2003
8.680
9.000
8.620
8.860
1,072,200
+0.25(+2.90%)
Nov 05, 2003
8.550
8.750
8.280
8.610
1,022,700
+0.02(+0.23%)
Nov 04, 2003
8.550
8.590
8.250
8.590
1,281,100
+0.13(+1.54%)
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
.