Indicators

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

33.91 -0.27 (-0.78%)

Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.