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

39.30 +0.35 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 1.880 1.950 1.790 1.800 2,598,042 -0.08(-4.26%)
Jun 29, 2015 1.890 1.917 1.810 1.880 2,326,321 -0.08(-4.08%)
Jun 26, 2015 1.970 1.985 1.830 1.960 5,252,861 -0.02(-1.01%)
Jun 25, 2015 1.850 1.990 1.830 1.980 2,215,745 +0.09(+4.76%)
Jun 24, 2015 1.820 1.930 1.800 1.890 1,884,117 +0.04(+2.16%)
Jun 23, 2015 1.720 1.900 1.705 1.850 4,510,205 +0.13(+7.56%)
Jun 22, 2015 1.790 1.820 1.680 1.720 2,687,692 -0.03(-1.71%)
Jun 19, 2015 1.900 1.920 1.720 1.750 4,363,421 -0.16(-8.38%)
Jun 18, 2015 1.960 1.960 1.810 1.910 3,359,368 -0.03(-1.55%)
Jun 17, 2015 2.030 2.030 1.925 1.940 1,633,896 -0.05(-2.51%)
Jun 16, 2015 1.950 2.000 1.900 1.990 1,821,237 +0.03(+1.53%)
Jun 15, 2015 1.980 2.020 1.830 1.960 4,914,157 -0.05(-2.49%)
Jun 12, 2015 2.020 2.095 2.010 2.010 2,056,163 -0.04(-1.95%)
Jun 11, 2015 2.120 2.140 2.020 2.050 2,430,071 -0.09(-4.21%)
Jun 10, 2015 2.210 2.230 2.115 2.140 1,712,220 +0.00(+0.00%)
Jun 09, 2015 2.120 2.225 2.120 2.140 2,153,994 +0.04(+1.90%)
Jun 08, 2015 2.070 2.170 2.056 2.100 1,808,442 -0.02(-0.94%)
Jun 05, 2015 2.080 2.220 2.070 2.120 3,489,685 +0.01(+0.47%)
Jun 04, 2015 2.180 2.200 2.080 2.110 2,198,894 -0.09(-4.09%)
Jun 03, 2015 2.250 2.280 2.190 2.200 3,014,342 -0.07(-3.08%)
Jun 02, 2015 2.290 2.390 2.210 2.270 3,515,190 +0.07(+3.18%)
Jun 01, 2015 2.250 2.270 2.180 2.200 1,432,425 -0.05(-2.22%)
May 29, 2015 2.300 2.328 2.240 2.250 2,080,398 -0.04(-1.75%)
May 28, 2015 2.370 2.390 2.230 2.290 2,200,716 -0.11(-4.58%)
May 27, 2015 2.290 2.430 2.070 2.400 3,322,249 +0.10(+4.35%)
May 26, 2015 2.470 2.470 2.280 2.300 3,351,410 -0.20(-8.00%)
May 22, 2015 2.500 2.500 2.500 0 -0.09(-3.47%)
May 21, 2015 2.520 2.590 2.440 2.590 3,719,945 +0.09(+3.60%)
May 20, 2015 2.460 2.530 2.420 2.500 2,394,565 +0.03(+1.21%)
May 19, 2015 2.530 2.550 2.430 2.470 2,578,069 -0.08(-3.14%)
May 18, 2015 2.570 2.600 2.510 2.550 1,648,658 -0.05(-1.92%)
May 15, 2015 2.590 2.640 2.450 2.600 3,120,738 -0.03(-1.14%)
May 14, 2015 2.710 2.715 2.600 2.630 1,896,763 -0.03(-1.13%)
May 13, 2015 2.690 2.710 2.580 2.660 1,763,781 -0.01(-0.37%)
May 12, 2015 2.580 2.680 2.550 2.670 3,272,446 +0.10(+3.89%)
May 11, 2015 2.680 2.680 2.550 2.570 2,970,659 -0.12(-4.46%)
May 08, 2015 2.580 2.700 2.460 2.690 4,285,304 +0.15(+5.91%)
May 07, 2015 2.620 2.650 2.450 2.540 4,678,487 -0.08(-3.05%)
May 06, 2015 2.620 2.706 2.590 2.620 4,393,762 +0.08(+3.15%)
May 05, 2015 2.560 2.790 2.510 2.540 6,035,262 +0.05(+2.01%)
May 04, 2015 2.440 2.600 2.405 2.490 4,638,215 +0.10(+4.18%)
May 01, 2015 2.550 2.580 2.300 2.390 4,511,235 -0.05(-2.05%)
Apr 30, 2015 2.450 2.500 2.290 2.440 6,985,171 +0.11(+4.72%)
Apr 29, 2015 2.260 2.480 2.240 2.330 4,427,285 +0.08(+3.56%)
Apr 28, 2015 2.270 2.320 2.210 2.250 3,596,613 +0.02(+0.90%)
Apr 27, 2015 2.200 2.280 2.190 2.230 2,572,959 +0.06(+2.76%)
Apr 24, 2015 2.140 2.205 2.100 2.170 4,448,625 +0.04(+1.88%)
Apr 23, 2015 2.200 2.250 2.120 2.130 2,373,089 -0.02(-0.93%)
Apr 22, 2015 2.120 2.190 2.090 2.150 1,633,539 +0.03(+1.42%)
Apr 21, 2015 2.190 2.220 2.100 2.120 1,953,525 -0.08(-3.64%)
Apr 20, 2015 2.170 2.290 2.150 2.200 2,445,522 +0.03(+1.38%)
Apr 17, 2015 2.220 2.280 2.070 2.170 2,749,975 -0.07(-3.13%)
Apr 16, 2015 2.260 2.350 2.180 2.240 4,383,552 -0.06(-2.61%)
Apr 15, 2015 2.040 2.400 2.040 2.300 10,020,052 +0.30(+15.00%)
Apr 14, 2015 1.850 2.050 1.820 2.000 6,765,400 +0.17(+9.29%)
Apr 13, 2015 1.880 1.910 1.770 1.830 2,103,693 -0.03(-1.61%)
Apr 10, 2015 1.920 1.940 1.850 1.860 1,338,660 -0.03(-1.59%)
Apr 09, 2015 1.900 1.985 1.830 1.890 2,321,065 +0.00(+0.00%)
Apr 08, 2015 1.900 1.940 1.830 1.890 1,488,094 -0.04(-2.07%)
Apr 07, 2015 1.910 1.980 1.870 1.930 3,067,444 +0.02(+1.05%)
Apr 06, 2015 1.840 1.920 1.840 1.910 2,546,104 +0.07(+3.80%)
Apr 02, 2015 1.840 1.840 1.840 0 +0.10(+5.75%)
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.