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 (%)
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%)
Aug 02, 2010
9.840
10.08
9.770
9.920
1,088,536
+0.26(+2.69%)
Jul 30, 2010
9.660
9.750
9.140
9.660
1,854,946
+0.26(+2.77%)
Jul 29, 2010
9.420
9.590
9.130
9.400
1,732,957
+0.06(+0.64%)
Jul 28, 2010
9.340
9.640
9.340
9.340
4,445
-0.25(-2.61%)
Jul 27, 2010
9.790
9.850
9.520
9.590
1,533,762
-0.05(-0.52%)
Jul 26, 2010
9.250
9.690
9.180
9.640
2,528,861
+0.35(+3.77%)
Jul 23, 2010
9.040
9.300
8.770
9.290
2,184,341
+0.27(+2.99%)
Jul 22, 2010
8.980
9.240
8.930
9.020
1,748,394
+0.21(+2.38%)
Jul 21, 2010
9.090
9.250
8.770
8.810
1,661,043
-0.15(-1.67%)
Jul 20, 2010
8.400
9.040
8.370
8.960
2,479,010
+0.39(+4.55%)
Jul 19, 2010
8.620
8.720
8.400
8.570
1,231,837
-0.01(-0.12%)
Jul 16, 2010
8.580
8.980
8.570
8.580
2,515,174
-0.34(-3.81%)
Jul 15, 2010
9.370
9.390
8.680
8.920
4,431,500
-0.58(-6.11%)
Jul 14, 2010
9.500
9.720
9.330
9.500
1,090,391
+0.01(+0.11%)
Jul 13, 2010
9.490
9.560
9.040
9.490
10,865
+0.50(+5.56%)
Jul 12, 2010
9.110
9.340
8.910
8.990
1,175,473
-0.24(-2.60%)
Jul 09, 2010
9.230
9.320
9.100
9.230
1,326,604
-0.07(-0.75%)
Jul 08, 2010
9.300
9.500
9.150
9.300
3,302
-0.11(-1.17%)
Jul 07, 2010
9.150
9.450
9.100
9.410
2,476,764
+0.34(+3.75%)
Jul 06, 2010
9.070
9.660
9.050
9.070
5,556
-0.06(-0.66%)
Jul 02, 2010
9.130
9.350
8.980
9.130
1,130,046
-0.03(-0.33%)
Jul 01, 2010
9.200
9.330
8.840
9.160
1,975,975
-0.02(-0.22%)
Jun 30, 2010
9.180
9.750
9.130
9.180
9,068
-0.33(-3.47%)
Jun 29, 2010
9.790
9.790
9.400
9.510
1,933,558
-0.75(-7.31%)
Jun 25, 2010
10.26
10.28
9.930
10.26
1,705,878
+0.16(+1.58%)
Jun 24, 2010
10.10
10.35
10.03
10.10
646
-0.24(-2.32%)
Jun 23, 2010
10.29
10.47
10.04
10.34
1,267,824
+0.00(+0.00%)
Jun 22, 2010
10.34
10.85
10.27
10.34
3,168
-0.46(-4.26%)
Jun 21, 2010
10.89
10.97
10.72
10.80
1,960,864
-0.02(-0.18%)
Jun 18, 2010
10.82
10.87
10.69
10.82
2,320,877
+0.10(+0.93%)
Jun 17, 2010
10.72
10.78
10.41
10.72
615
+0.07(+0.66%)
Jun 16, 2010
10.56
10.80
10.45
10.65
1,521,709
-0.01(-0.09%)
Jun 15, 2010
10.66
10.80
10.16
10.66
5,506
+0.67(+6.71%)
Jun 14, 2010
10.09
10.45
9.940
9.990
1,563,699
+0.00(+0.00%)
Jun 11, 2010
9.760
10.00
9.690
9.990
1,136,555
+0.11(+1.11%)
Jun 10, 2010
9.880
9.890
9.370
9.880
5,116
+0.78(+8.57%)
Jun 09, 2010
9.260
9.600
9.020
9.100
1,801,642
-0.01(-0.11%)
Jun 08, 2010
9.500
9.700
8.815
9.110
3,400,263
-0.34(-3.60%)
Jun 07, 2010
9.700
9.963
9.430
9.450
1,740,105
-0.13(-1.36%)
Jun 04, 2010
9.580
10.30
9.560
9.580
2,082,990
-0.48(-4.77%)
Jun 03, 2010
10.06
10.16
9.690
10.06
613
+0.17(+1.72%)
Jun 02, 2010
9.890
9.945
9.180
9.890
2,493,699
+0.75(+8.21%)
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
.