Indicators

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

38.95 +0.11 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.32	14.46	14.09	14.39	1,290,400	+0.06(+0.42%)
Dec 28, 2007	14.40	14.58	14.22	14.33	530,485	-0.10(-0.69%)
Dec 27, 2007	14.51	14.61	14.42	14.43	401,900	-0.14(-0.96%)
Dec 26, 2007	14.12	14.58	14.12	14.57	486,000	+0.33(+2.32%)
Dec 24, 2007	14.16	14.46	14.10	14.24	348,100	+0.02(+0.14%)
Dec 21, 2007	13.61	14.30	13.61	14.22	1,356,300	+0.47(+3.42%)
Dec 20, 2007	13.53	13.77	13.51	13.75	714,400	+0.09(+0.66%)
Dec 19, 2007	13.55	13.84	13.40	13.66	900,300	+0.05(+0.37%)
Dec 18, 2007	13.25	13.61	13.17	13.61	929,000	+0.29(+2.18%)
Dec 17, 2007	13.80	13.80	13.32	13.32	600,200	-0.27(-1.99%)
Dec 14, 2007	13.51	13.75	13.44	13.59	508,100	+0.00(+0.00%)
Dec 13, 2007	13.63	13.64	13.43	13.59	518,900	-0.05(-0.37%)
Dec 12, 2007	14.05	14.05	13.49	13.64	2,708,600	-0.12(-0.87%)
Dec 11, 2007	14.00	14.17	13.64	13.76	861,300	-0.32(-2.27%)
Dec 10, 2007	14.13	14.17	13.80	14.08	883,900	+0.36(+2.62%)
Dec 07, 2007	14.04	14.11	13.65	13.72	746,300	-0.36(-2.56%)
Dec 06, 2007	13.57	14.18	13.51	14.08	710,200	+0.43(+3.15%)
Dec 05, 2007	13.55	13.82	13.51	13.65	1,095,500	+0.10(+0.74%)
Dec 04, 2007	13.51	13.85	13.27	13.55	6,714,100	+0.05(+0.37%)
Dec 03, 2007	13.30	13.65	13.25	13.50	878,737	+0.10(+0.75%)
Nov 30, 2007	13.75	13.84	13.35	13.40	448,300	-0.15(-1.11%)
Nov 29, 2007	13.45	13.60	13.17	13.55	1,156,600	+0.17(+1.27%)
Nov 28, 2007	13.27	13.53	13.20	13.38	425,900	+0.08(+0.60%)
Nov 27, 2007	13.51	13.51	13.01	13.30	927,400	-0.38(-2.78%)
Nov 26, 2007	13.55	13.84	13.35	13.68	1,076,600	+0.13(+0.96%)
Nov 23, 2007	13.43	13.81	13.43	13.55	296,200	+0.00(+0.00%)
Nov 21, 2007	13.51	13.75	13.51	13.55	318,900	-0.12(-0.88%)
Nov 20, 2007	13.67	13.87	13.51	13.67	975,400	-0.10(-0.73%)
Nov 19, 2007	13.70	13.83	13.56	13.77	1,887,300	-0.08(-0.58%)
Nov 16, 2007	14.00	14.00	13.46	13.85	525,500	-0.01(-0.07%)
Nov 15, 2007	14.02	14.12	13.65	13.86	610,400	-0.29(-2.05%)
Nov 14, 2007	14.00	14.28	13.95	14.15	622,100	+0.06(+0.43%)
Nov 13, 2007	14.05	14.15	13.75	14.09	511,200	-0.06(-0.42%)
Nov 12, 2007	13.81	14.45	13.80	14.15	646,600	+0.00(+0.00%)
Nov 09, 2007	14.10	14.85	13.71	14.15	1,086,700	+0.15(+1.07%)
Nov 08, 2007	14.00	14.07	13.64	14.00	617,000	+0.11(+0.79%)
Nov 07, 2007	14.01	14.45	13.88	13.89	522,200	-0.22(-1.56%)
Nov 06, 2007	14.06	14.25	14.00	14.11	1,011,000	+0.05(+0.36%)
Nov 05, 2007	14.70	14.70	14.06	14.06	437,000	-0.42(-2.90%)
Nov 02, 2007	14.03	14.65	13.80	14.48	486,000	+0.45(+3.21%)
Nov 01, 2007	13.70	14.36	13.55	14.03	1,229,500	+0.30(+2.18%)
Oct 31, 2007	13.35	13.85	13.28	13.73	1,206,000	+0.48(+3.62%)
Oct 30, 2007	13.77	13.77	13.10	13.25	2,796,776	-0.26(-1.92%)
Oct 29, 2007	14.55	14.60	13.25	13.51	4,305,600	-1.39(-9.33%)
Oct 26, 2007	15.24	15.34	14.75	14.90	490,500	+0.00(+0.00%)
Oct 25, 2007	15.10	15.26	14.86	14.90	534,600	-0.38(-2.49%)
Oct 24, 2007	14.90	15.37	14.87	15.28	884,100	+0.18(+1.19%)
Oct 23, 2007	14.85	15.22	14.70	15.10	1,024,700	+0.30(+2.03%)
Oct 22, 2007	14.86	15.04	14.75	14.80	616,200	-0.31(-2.05%)
Oct 19, 2007	15.40	15.40	14.86	15.11	1,633,400	-0.19(-1.24%)
Oct 18, 2007	15.55	15.58	15.18	15.30	1,046,700	-0.23(-1.48%)
Oct 17, 2007	15.57	15.70	15.29	15.53	549,100	+0.08(+0.52%)
Oct 16, 2007	14.92	15.56	14.91	15.45	1,515,000	+0.49(+3.28%)
Oct 15, 2007	15.35	15.42	14.75	14.96	1,768,900	-0.42(-2.73%)
Oct 12, 2007	15.60	15.81	14.75	15.38	1,388,300	-0.31(-1.98%)
Oct 11, 2007	15.75	16.14	15.47	15.69	1,306,700	+0.12(+0.77%)
Oct 10, 2007	15.45	15.81	15.38	15.57	1,035,025	+0.18(+1.17%)
Oct 09, 2007	15.50	15.68	15.15	15.39	1,049,300	-0.11(-0.71%)
Oct 08, 2007	16.00	16.00	15.49	15.50	830,400	-0.40(-2.52%)
Oct 05, 2007	16.75	16.85	15.80	15.90	1,292,200	-0.75(-4.50%)
Oct 04, 2007	17.00	17.02	16.60	16.65	669,500	-0.30(-1.77%)

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.