Indicators

Max S&P 500 4X Leveraged Etns (NY: XXXX )

32.95 -1.23 (-3.60%)

Streaming Delayed Price Updated: 2:43 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.69	10.84	10.30	10.66	895,800	-0.02(-0.19%)
Apr 29, 2004	11.37	11.37	10.58	10.68	1,111,200	-0.69(-6.07%)
Apr 28, 2004	11.50	11.54	11.16	11.37	750,200	-0.13(-1.13%)
Apr 27, 2004	11.50	11.90	11.45	11.50	1,292,900	+0.05(+0.44%)
Apr 26, 2004	11.53	11.70	11.37	11.45	566,400	+0.00(+0.00%)
Apr 23, 2004	11.51	11.62	11.39	11.45	414,700	-0.08(-0.69%)
Apr 22, 2004	11.28	11.54	11.28	11.53	907,200	+0.29(+2.58%)
Apr 21, 2004	11.33	11.47	11.24	11.24	580,400	-0.23(-2.01%)
Apr 20, 2004	11.82	11.85	11.45	11.47	1,059,600	-0.41(-3.45%)
Apr 19, 2004	11.79	11.89	11.45	11.88	1,118,900	+0.11(+0.93%)
Apr 16, 2004	11.42	11.78	11.42	11.77	1,210,700	+0.49(+4.34%)
Apr 15, 2004	11.30	11.33	11.20	11.28	837,100	+0.23(+2.08%)
Apr 14, 2004	10.95	11.14	10.88	11.05	663,600	-0.05(-0.45%)
Apr 13, 2004	11.29	11.47	10.98	11.10	1,098,200	-0.20(-1.77%)
Apr 12, 2004	11.12	11.41	11.02	11.30	729,100	+0.21(+1.89%)
Apr 08, 2004	10.95	11.09	10.82	11.09	1,278,800	+0.19(+1.74%)
Apr 07, 2004	10.95	11.26	10.50	10.90	1,281,400	-0.13(-1.18%)
Apr 06, 2004	11.10	11.14	10.94	11.03	1,359,000	+0.03(+0.27%)
Apr 05, 2004	10.85	11.05	10.78	11.00	827,600	+0.15(+1.38%)
Apr 02, 2004	11.10	11.10	10.73	10.85	846,900	+0.00(+0.00%)
Apr 01, 2004	11.00	11.12	10.83	10.85	790,000	-0.15(-1.36%)
Mar 31, 2004	10.99	11.15	10.74	11.00	1,443,300	+0.01(+0.09%)
Mar 30, 2004	10.92	11.10	10.80	10.99	1,894,300	+0.12(+1.10%)
Mar 29, 2004	9.800	11.20	9.750	10.87	10,809,600	-0.83(-7.09%)
Mar 26, 2004	11.60	11.82	11.55	11.70	634,800	+0.20(+1.74%)
Mar 25, 2004	11.48	11.69	11.43	11.50	970,400	+0.00(+0.00%)
Mar 24, 2004	11.84	11.90	11.42	11.50	1,033,000	-0.44(-3.69%)
Mar 23, 2004	12.08	12.27	11.90	11.94	1,109,000	-0.14(-1.16%)
Mar 22, 2004	12.10	12.22	11.92	12.08	734,000	-0.16(-1.31%)
Mar 19, 2004	12.66	12.70	12.20	12.24	450,900	-0.34(-2.70%)
Mar 18, 2004	12.52	12.72	12.32	12.58	559,900	+0.03(+0.24%)
Mar 17, 2004	12.30	12.59	12.30	12.55	882,600	+0.30(+2.45%)
Mar 16, 2004	12.67	12.80	12.17	12.25	1,807,200	-0.42(-3.31%)
Mar 15, 2004	12.80	13.05	12.62	12.67	457,100	-0.14(-1.09%)
Mar 12, 2004	12.66	12.92	12.66	12.81	1,035,300	+0.25(+1.99%)
Mar 11, 2004	12.77	12.93	12.53	12.56	586,500	-0.24(-1.88%)
Mar 10, 2004	13.45	13.47	12.77	12.80	1,037,600	-0.57(-4.26%)
Mar 09, 2004	13.55	13.57	13.28	13.37	1,309,900	-0.11(-0.82%)
Mar 08, 2004	13.54	13.75	13.41	13.48	752,000	-0.05(-0.37%)
Mar 05, 2004	13.49	13.70	13.39	13.53	811,700	+0.11(+0.82%)
Mar 04, 2004	13.28	13.48	13.06	13.42	1,044,600	+0.17(+1.28%)
Mar 03, 2004	13.45	13.45	13.23	13.25	1,398,700	-0.11(-0.82%)
Mar 02, 2004	13.65	13.92	13.35	13.36	2,286,600	-0.46(-3.33%)
Mar 01, 2004	13.52	13.96	13.41	13.82	1,020,700	+0.30(+2.22%)
Feb 27, 2004	13.50	13.52	13.25	13.52	1,352,600	+0.02(+0.15%)
Feb 26, 2004	12.99	13.50	12.99	13.50	1,397,800	+0.41(+3.13%)
Feb 25, 2004	12.77	13.15	12.74	13.09	1,377,800	+0.30(+2.35%)
Feb 24, 2004	12.65	12.85	12.59	12.79	1,161,400	+0.09(+0.71%)
Feb 23, 2004	12.75	12.85	12.63	12.70	2,069,900	+0.25(+2.01%)
Feb 20, 2004	12.36	12.47	12.29	12.45	1,088,500	+0.09(+0.73%)
Feb 19, 2004	12.49	12.60	12.34	12.36	1,353,000	-0.09(-0.72%)
Feb 18, 2004	12.19	12.55	12.11	12.45	1,613,600	+0.17(+1.38%)
Feb 17, 2004	11.69	12.66	11.62	12.28	3,143,100	+0.58(+4.96%)
Feb 13, 2004	11.56	11.80	11.51	11.70	1,374,500	+0.14(+1.21%)
Feb 12, 2004	11.24	11.56	11.19	11.56	715,100	+0.29(+2.57%)
Feb 11, 2004	11.23	11.29	11.05	11.27	489,400	+0.07(+0.63%)
Feb 10, 2004	10.85	11.25	10.84	11.20	806,800	+0.20(+1.82%)
Feb 09, 2004	10.75	11.01	10.75	11.00	822,700	+0.32(+3.00%)
Feb 06, 2004	10.62	10.79	10.57	10.68	565,400	+0.03(+0.28%)
Feb 05, 2004	10.94	11.05	10.29	10.65	1,032,500	-0.27(-2.47%)
Feb 04, 2004	11.06	11.06	10.75	10.92	1,603,300	-0.15(-1.36%)
Feb 03, 2004	11.40	11.40	11.01	11.07	859,500	-0.41(-3.57%)

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.