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 (%)
Oct 31, 2003
8.550
8.810
8.550
8.730
1,213,000
+0.43(+5.18%)
Oct 30, 2003
8.750
8.970
8.640
8.300
3,135,200
-0.70(-7.78%)
Oct 29, 2003
9.420
9.420
8.950
9.000
3,176,800
-0.42(-4.46%)
Oct 28, 2003
9.360
9.460
9.200
9.420
620,700
+0.16(+1.73%)
Oct 27, 2003
9.150
9.270
9.080
9.260
682,700
+0.10(+1.09%)
Oct 24, 2003
9.250
9.300
9.100
9.160
699,000
-0.10(-1.08%)
Oct 23, 2003
9.590
9.590
9.220
9.260
1,332,100
-0.33(-3.44%)
Oct 22, 2003
9.800
9.800
8.840
9.590
416,700
-0.21(-2.14%)
Oct 21, 2003
9.600
9.860
9.600
9.800
503,500
+0.15(+1.55%)
Oct 20, 2003
9.890
9.890
9.600
9.650
460,700
-0.20(-2.03%)
Oct 17, 2003
10.00
10.00
9.750
9.850
593,200
-0.15(-1.50%)
Oct 16, 2003
9.880
10.02
9.800
10.00
867,300
+0.13(+1.32%)
Oct 15, 2003
10.13
10.13
9.860
9.870
700,300
-0.21(-2.08%)
Oct 14, 2003
10.27
10.30
10.05
10.08
731,500
-0.19(-1.85%)
Oct 13, 2003
10.09
10.23
10.08
10.27
765,400
+0.27(+2.70%)
Oct 10, 2003
10.03
10.11
9.960
10.00
275,100
+0.00(+0.00%)
Oct 09, 2003
9.970
10.05
9.830
10.00
536,000
+0.02(+0.20%)
Oct 08, 2003
9.950
10.08
9.950
9.980
695,100
+0.03(+0.30%)
Oct 07, 2003
9.850
9.990
9.790
9.950
609,400
+0.10(+1.02%)
Oct 06, 2003
9.900
9.900
9.810
9.850
642,500
+0.01(+0.10%)
Oct 03, 2003
9.750
9.950
9.750
9.840
695,600
+0.09(+0.92%)
Oct 02, 2003
9.730
9.750
9.650
9.750
543,300
-0.10(-1.02%)
Oct 01, 2003
9.900
9.900
9.790
9.850
528,400
+0.20(+2.07%)
Sep 30, 2003
9.500
9.890
9.420
9.650
670,300
+0.19(+2.01%)
Sep 29, 2003
9.440
9.440
9.400
9.460
493,600
+0.06(+0.64%)
Sep 26, 2003
9.530
9.630
9.380
9.400
542,100
-0.23(-2.39%)
Sep 25, 2003
9.870
9.910
9.590
9.630
340,400
-0.34(-3.41%)
Sep 24, 2003
9.850
10.02
9.850
9.970
286,400
+0.25(+2.57%)
Sep 23, 2003
9.650
9.980
9.720
9.720
459,200
+0.07(+0.73%)
Sep 22, 2003
9.950
9.960
9.650
9.650
746,400
-0.25(-2.53%)
Sep 19, 2003
9.430
9.900
9.390
9.900
750,700
+0.49(+5.21%)
Sep 18, 2003
9.270
9.540
9.260
9.410
618,300
+0.00(+0.00%)
Sep 17, 2003
9.500
9.510
9.240
9.410
338,400
-0.13(-1.36%)
Sep 16, 2003
9.510
9.590
9.380
9.540
354,300
+0.04(+0.42%)
Sep 15, 2003
9.750
9.780
9.470
9.500
514,200
-0.20(-2.06%)
Sep 12, 2003
9.720
9.800
9.550
9.700
342,100
-0.05(-0.51%)
Sep 11, 2003
9.780
9.800
9.680
9.750
833,100
+0.03(+0.31%)
Sep 10, 2003
9.820
9.950
9.720
9.720
805,400
-0.17(-1.72%)
Sep 09, 2003
10.18
10.20
9.810
9.890
430,200
-0.37(-3.61%)
Sep 08, 2003
10.19
10.30
10.18
10.26
299,200
+0.14(+1.38%)
Sep 05, 2003
10.20
10.28
10.10
10.12
432,000
-0.08(-0.78%)
Sep 04, 2003
10.36
10.36
10.06
10.20
431,300
-0.23(-2.21%)
Sep 03, 2003
10.44
10.48
10.27
10.43
345,800
-0.01(-0.10%)
Sep 02, 2003
10.40
10.44
10.15
10.44
601,300
+0.08(+0.77%)
Aug 29, 2003
10.26
10.41
10.08
10.36
666,200
+0.12(+1.17%)
Aug 28, 2003
9.960
10.30
9.950
10.24
805,900
+0.21(+2.09%)
Aug 27, 2003
10.05
10.20
9.980
10.03
564,000
+0.02(+0.20%)
Aug 26, 2003
10.00
10.08
9.850
10.01
418,200
+0.00(+0.00%)
Aug 25, 2003
10.05
10.15
9.960
10.01
533,000
+0.01(+0.10%)
Aug 22, 2003
10.25
10.25
9.980
10.00
533,800
-0.20(-1.96%)
Aug 21, 2003
10.02
10.24
10.02
10.20
816,300
+0.25(+2.51%)
Aug 20, 2003
9.960
10.02
9.910
9.950
692,400
+0.00(+0.00%)
Aug 19, 2003
9.700
10.02
9.700
9.950
618,200
+0.15(+1.53%)
Aug 18, 2003
9.700
9.910
9.670
9.800
436,500
+0.15(+1.55%)
Aug 15, 2003
9.580
9.700
9.510
9.650
204,200
+0.04(+0.42%)
Aug 14, 2003
9.690
9.750
9.390
9.610
792,600
-0.07(-0.72%)
Aug 13, 2003
9.750
9.790
9.600
9.680
504,800
-0.03(-0.31%)
Aug 12, 2003
9.530
9.710
9.490
9.710
832,400
+0.14(+1.46%)
Aug 11, 2003
9.500
9.610
9.500
9.570
591,300
+0.12(+1.27%)
Aug 08, 2003
9.600
9.650
9.330
9.450
644,200
-0.14(-1.46%)
Aug 07, 2003
8.980
9.590
8.910
9.590
1,173,900
+0.63(+7.03%)
Aug 06, 2003
9.090
9.110
8.830
8.960
740,500
+0.06(+0.67%)
Aug 05, 2003
8.700
9.070
8.680
8.900
1,178,300
+0.20(+2.30%)
Aug 04, 2003
9.260
9.260
8.700
8.700
1,384,100
-0.56(-6.05%)
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
.