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 (%)
Sep 30, 2004
10.92
11.21
10.92
11.05
705,000
+0.05(+0.45%)
Sep 29, 2004
11.06
11.15
10.87
11.00
730,700
-0.01(-0.09%)
Sep 28, 2004
10.77
11.02
10.75
11.01
613,000
+0.30(+2.80%)
Sep 27, 2004
10.84
10.92
10.56
10.71
352,900
-0.10(-0.93%)
Sep 24, 2004
10.65
10.85
10.62
10.81
362,100
+0.21(+1.98%)
Sep 23, 2004
10.55
10.65
10.52
10.60
600,600
+0.07(+0.66%)
Sep 22, 2004
10.65
10.75
10.52
10.53
969,300
-0.26(-2.41%)
Sep 21, 2004
10.80
10.86
10.73
10.79
960,500
+0.07(+0.65%)
Sep 20, 2004
10.72
10.84
10.70
10.72
256,100
+0.04(+0.37%)
Sep 17, 2004
10.70
10.73
10.59
10.68
1,078,400
-0.02(-0.19%)
Sep 16, 2004
10.65
10.70
10.55
10.70
560,600
+0.05(+0.47%)
Sep 15, 2004
10.70
10.80
10.54
10.65
880,300
-0.09(-0.84%)
Sep 14, 2004
10.70
10.79
10.50
10.74
377,800
+0.06(+0.56%)
Sep 13, 2004
10.60
10.75
10.60
10.68
468,400
+0.14(+1.33%)
Sep 10, 2004
10.71
10.71
10.53
10.54
307,100
-0.15(-1.40%)
Sep 09, 2004
10.54
10.83
10.47
10.69
578,700
+0.16(+1.52%)
Sep 08, 2004
10.58
10.59
10.48
10.53
367,900
-0.08(-0.75%)
Sep 07, 2004
10.40
10.61
10.31
10.61
1,040,700
+0.19(+1.82%)
Sep 03, 2004
10.20
10.45
10.17
10.42
764,900
+0.17(+1.66%)
Sep 02, 2004
10.25
10.38
10.18
10.25
532,300
+0.06(+0.59%)
Sep 01, 2004
10.09
10.25
9.900
10.19
1,083,600
+0.10(+0.99%)
Aug 31, 2004
9.870
10.09
9.870
10.09
610,400
+0.26(+2.64%)
Aug 30, 2004
10.20
10.22
9.830
9.830
463,800
-0.39(-3.82%)
Aug 27, 2004
10.07
10.23
10.01
10.22
502,800
+0.22(+2.20%)
Aug 26, 2004
10.06
10.11
9.860
10.00
838,400
-0.06(-0.60%)
Aug 25, 2004
9.850
10.12
9.850
10.06
852,200
+0.20(+2.03%)
Aug 24, 2004
9.810
9.950
9.730
9.860
1,090,400
+0.05(+0.51%)
Aug 23, 2004
9.830
9.900
9.750
9.810
1,002,200
-0.09(-0.91%)
Aug 20, 2004
9.730
10.00
9.730
9.900
1,265,900
+0.27(+2.80%)
Aug 19, 2004
9.330
9.940
9.300
9.630
1,050,600
+0.35(+3.77%)
Aug 18, 2004
9.010
9.320
8.980
9.280
679,300
+0.28(+3.11%)
Aug 17, 2004
9.300
9.320
8.950
9.000
724,000
-0.20(-2.17%)
Aug 16, 2004
8.990
9.280
8.980
9.200
608,000
+0.16(+1.77%)
Aug 13, 2004
9.010
9.110
8.760
9.040
1,083,600
+0.04(+0.44%)
Aug 12, 2004
9.050
9.170
8.990
9.000
1,093,700
-0.15(-1.64%)
Aug 11, 2004
9.100
9.200
8.970
9.150
517,400
-0.02(-0.22%)
Aug 10, 2004
9.140
9.320
9.070
9.170
608,400
+0.12(+1.33%)
Aug 09, 2004
9.140
9.220
8.910
9.050
982,500
-0.09(-0.98%)
Aug 06, 2004
9.260
9.360
9.040
9.140
948,800
-0.31(-3.28%)
Aug 05, 2004
9.730
9.770
9.440
9.450
920,600
-0.24(-2.48%)
Aug 04, 2004
10.00
10.00
9.690
9.690
888,700
-0.31(-3.10%)
Aug 03, 2004
9.910
10.09
9.910
10.00
954,100
+0.07(+0.70%)
Aug 02, 2004
10.03
10.08
9.840
9.930
524,700
-0.15(-1.49%)
Jul 30, 2004
10.04
10.10
9.920
10.08
384,300
+0.16(+1.61%)
Jul 29, 2004
9.920
9.970
9.670
9.920
617,100
+0.01(+0.10%)
Jul 28, 2004
9.950
10.10
9.790
9.910
475,200
-0.01(-0.10%)
Jul 27, 2004
9.590
9.920
9.520
9.920
782,200
+0.33(+3.44%)
Jul 26, 2004
9.790
9.900
9.500
9.590
572,500
-0.15(-1.54%)
Jul 23, 2004
10.07
10.10
9.730
9.740
564,500
-0.38(-3.75%)
Jul 22, 2004
9.780
10.30
9.730
10.12
1,011,000
+0.30(+3.05%)
Jul 21, 2004
10.21
10.30
9.790
9.820
1,090,200
-0.38(-3.73%)
Jul 20, 2004
10.45
10.45
10.18
10.20
978,500
-0.10(-0.97%)
Jul 19, 2004
10.40
10.48
10.17
10.30
692,800
-0.10(-0.96%)
Jul 16, 2004
10.42
10.75
10.31
10.40
1,486,400
+0.17(+1.66%)
Jul 15, 2004
10.16
10.44
10.00
10.23
889,900
+0.07(+0.69%)
Jul 14, 2004
9.440
10.16
9.440
10.16
1,446,400
+0.62(+6.50%)
Jul 13, 2004
9.650
9.690
9.480
9.540
544,800
-0.16(-1.65%)
Jul 12, 2004
9.730
9.740
9.550
9.700
915,400
-0.05(-0.51%)
Jul 09, 2004
9.500
9.760
9.450
9.750
470,200
+0.20(+2.09%)
Jul 08, 2004
9.500
9.630
9.470
9.550
771,800
-0.02(-0.21%)
Jul 07, 2004
9.460
9.640
9.350
9.570
471,700
+0.11(+1.16%)
Jul 06, 2004
9.670
9.720
9.420
9.460
711,700
-0.19(-1.97%)
Jul 02, 2004
9.570
9.750
9.460
9.650
495,300
+0.10(+1.05%)
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
.