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
)
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:
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 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%)
Jan 04, 2010
9.010
9.350
9.010
9.340
1,047,757
+0.55(+6.26%)
Dec 31, 2009
8.790
8.790
8.790
0
-0.21(-2.33%)
Dec 30, 2009
9.070
9.150
8.970
9.000
837,824
-0.14(-1.53%)
Dec 29, 2009
9.130
9.290
9.100
9.140
1,134,500
+0.03(+0.33%)
Dec 28, 2009
9.050
9.190
8.990
9.110
850,748
+0.10(+1.11%)
Dec 24, 2009
9.080
9.130
9.000
9.010
309,846
-0.01(-0.11%)
Dec 23, 2009
9.120
9.140
8.990
9.020
1,121,282
+0.00(+0.00%)
Dec 22, 2009
9.130
9.240
8.950
9.020
1,394,403
-0.11(-1.20%)
Dec 21, 2009
8.990
9.240
8.990
9.130
1,118,858
+0.16(+1.78%)
Dec 18, 2009
8.840
8.980
8.650
8.970
1,911,945
+0.29(+3.34%)
Dec 17, 2009
8.680
8.800
8.490
8.680
1,150,786
+0.00(+0.00%)
Dec 16, 2009
8.540
8.780
8.365
8.680
1,206,659
+0.40(+4.83%)
Dec 15, 2009
8.150
8.500
8.100
8.280
959,762
+0.04(+0.49%)
Dec 14, 2009
8.320
8.320
8.020
8.240
747,433
+0.11(+1.35%)
Dec 11, 2009
8.000
8.220
7.890
8.130
941,215
+0.22(+2.78%)
Dec 10, 2009
7.850
8.000
7.740
7.910
960,419
+0.11(+1.41%)
Dec 09, 2009
7.770
7.880
7.600
7.800
781,224
+0.00(+0.00%)
Dec 08, 2009
7.750
8.000
7.660
7.800
931,467
-0.08(-1.02%)
Dec 07, 2009
7.700
7.950
7.680
7.880
865,484
+0.18(+2.34%)
Dec 04, 2009
7.630
7.850
7.390
7.700
1,103,326
+0.20(+2.67%)
Dec 03, 2009
7.620
7.730
7.460
7.500
1,079,582
-0.11(-1.45%)
Dec 02, 2009
7.630
7.750
7.435
7.610
1,332,303
-0.02(-0.26%)
Dec 01, 2009
7.740
7.890
7.510
7.630
958,769
+0.01(+0.13%)
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%)
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
.