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 (%)
Apr 30, 2003
10.02
10.20
9.970
10.07
624,200
+0.08(+0.80%)
Apr 29, 2003
10.20
10.35
9.910
9.990
358,800
-0.31(-3.01%)
Apr 28, 2003
10.17
10.40
10.05
10.30
792,200
+0.03(+0.29%)
Apr 25, 2003
10.32
10.39
10.21
10.27
289,000
-0.11(-1.06%)
Apr 24, 2003
10.39
10.49
10.29
10.38
446,800
-0.02(-0.19%)
Apr 23, 2003
10.60
10.70
10.30
10.40
646,800
-0.15(-1.42%)
Apr 22, 2003
10.20
10.59
10.18
10.55
1,839,200
+0.39(+3.84%)
Apr 21, 2003
10.24
10.25
10.10
10.16
462,500
-0.03(-0.29%)
Apr 17, 2003
10.00
10.20
9.800
10.19
655,100
+0.28(+2.83%)
Apr 16, 2003
10.17
10.24
9.910
9.910
345,300
-0.31(-3.03%)
Apr 15, 2003
10.15
10.22
9.770
10.22
923,600
+0.07(+0.69%)
Apr 14, 2003
10.15
10.25
9.980
10.15
435,400
+0.05(+0.50%)
Apr 11, 2003
10.20
10.22
9.910
10.10
560,400
-0.08(-0.79%)
Apr 10, 2003
10.08
10.26
10.08
10.18
456,000
+0.15(+1.50%)
Apr 09, 2003
10.08
10.21
9.910
10.03
639,200
-0.01(-0.10%)
Apr 08, 2003
10.10
10.19
9.900
10.04
601,200
-0.09(-0.89%)
Apr 07, 2003
10.38
10.53
10.05
10.13
572,300
-0.24(-2.31%)
Apr 04, 2003
10.50
10.61
10.35
10.37
569,800
-0.12(-1.14%)
Apr 03, 2003
10.45
10.61
10.40
10.49
815,200
+0.00(+0.00%)
Apr 02, 2003
10.32
10.55
10.02
10.49
1,053,000
+0.09(+0.87%)
Apr 01, 2003
10.10
10.50
10.09
10.40
640,000
+0.32(+3.17%)
Mar 31, 2003
10.30
10.30
10.06
10.08
465,600
-0.27(-2.61%)
Mar 28, 2003
10.10
10.42
10.10
10.35
632,300
+0.26(+2.58%)
Mar 27, 2003
9.870
10.25
9.810
10.09
444,500
+0.18(+1.82%)
Mar 26, 2003
10.14
10.14
9.870
9.910
401,500
-0.16(-1.59%)
Mar 25, 2003
9.850
10.17
9.850
10.07
592,400
+0.22(+2.23%)
Mar 24, 2003
9.700
10.20
9.680
9.850
475,300
-0.12(-1.20%)
Mar 21, 2003
10.26
10.32
9.900
9.970
555,200
-0.29(-2.83%)
Mar 20, 2003
10.08
10.43
10.08
10.26
495,300
+0.10(+0.98%)
Mar 19, 2003
10.30
10.45
10.11
10.16
667,600
-0.07(-0.68%)
Mar 18, 2003
9.910
10.25
9.740
10.23
1,636,800
+0.31(+3.13%)
Mar 17, 2003
9.700
10.00
9.700
9.920
1,123,900
+0.19(+1.95%)
Mar 14, 2003
9.700
9.930
9.630
9.730
1,816,900
-0.02(-0.21%)
Mar 13, 2003
9.850
9.980
9.610
9.750
1,125,500
-0.16(-1.61%)
Mar 12, 2003
9.990
10.00
9.740
9.910
1,202,500
-0.08(-0.80%)
Mar 11, 2003
10.37
10.49
9.910
9.990
378,200
-0.31(-3.01%)
Mar 10, 2003
10.25
10.50
10.19
10.30
407,200
-0.02(-0.19%)
Mar 07, 2003
10.45
10.62
10.28
10.32
250,100
-0.19(-1.81%)
Mar 06, 2003
10.38
10.60
10.36
10.51
526,800
+0.07(+0.67%)
Mar 05, 2003
10.47
10.60
10.33
10.44
666,600
-0.06(-0.57%)
Mar 04, 2003
10.20
10.50
10.20
10.50
1,063,700
+0.24(+2.34%)
Mar 03, 2003
10.25
10.54
10.15
10.26
1,077,700
-0.24(-2.29%)
Feb 28, 2003
10.70
10.75
10.38
10.50
835,700
-0.06(-0.57%)
Feb 27, 2003
10.84
10.98
10.41
10.56
910,300
-0.28(-2.58%)
Feb 26, 2003
10.60
10.84
10.40
10.84
1,291,100
+0.22(+2.07%)
Feb 25, 2003
10.90
11.09
10.61
10.62
1,830,600
-0.28(-2.57%)
Feb 24, 2003
11.00
11.02
10.81
10.90
1,068,100
+0.17(+1.58%)
Feb 21, 2003
10.18
10.73
10.18
10.73
1,322,100
+0.49(+4.79%)
Feb 20, 2003
10.19
10.35
10.05
10.24
688,200
+0.02(+0.20%)
Feb 19, 2003
10.40
10.41
10.20
10.22
753,900
-0.23(-2.20%)
Feb 18, 2003
10.37
10.49
10.00
10.45
1,853,100
+0.07(+0.67%)
Feb 14, 2003
9.940
10.44
9.900
10.38
1,461,300
+0.41(+4.11%)
Feb 13, 2003
9.950
10.00
9.400
9.970
1,106,800
+0.03(+0.30%)
Feb 12, 2003
10.27
10.46
9.920
9.940
995,800
-0.36(-3.50%)
Feb 11, 2003
9.770
10.42
9.760
10.30
3,882,300
+0.55(+5.64%)
Feb 10, 2003
9.350
9.760
9.350
9.750
1,503,500
+0.40(+4.28%)
Feb 07, 2003
9.320
9.490
9.200
9.350
807,100
+0.04(+0.43%)
Feb 06, 2003
9.200
9.350
9.060
9.310
600,000
+0.05(+0.54%)
Feb 05, 2003
9.270
9.380
9.220
9.260
733,900
+0.01(+0.11%)
Feb 04, 2003
9.250
9.260
9.040
9.250
989,600
+0.00(+0.00%)
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
.