Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

38.54 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 16.78 17.26 16.53 17.26 1,055,281 +0.71(+4.29%)
May 29, 2008 16.89 17.19 16.55 16.55 1,020,882 -0.39(-2.30%)
May 28, 2008 16.63 17.05 16.43 16.94 938,040 +0.27(+1.62%)
May 27, 2008 16.77 16.99 16.63 16.67 630,098 -0.10(-0.60%)
May 26, 2008 17.04 17.22 16.35 16.77 0 +0.00(+0.00%)
May 23, 2008 17.04 17.22 16.35 16.77 1,369,877 -0.13(-0.77%)
May 22, 2008 17.00 17.27 16.89 16.90 1,074,861 -0.05(-0.29%)
May 21, 2008 17.33 17.53 16.93 16.95 2,211,954 +0.17(+1.01%)
May 20, 2008 16.85 16.94 16.45 16.78 999,515 +0.15(+0.90%)
May 19, 2008 16.44 16.98 16.20 16.63 1,873,287 +0.38(+2.34%)
May 16, 2008 16.10 16.25 15.80 16.25 2,553,843 +0.15(+0.93%)
May 15, 2008 16.00 16.10 15.65 16.10 1,489,616 +0.27(+1.71%)
May 14, 2008 16.24 16.35 15.81 15.83 1,277,660 -0.41(-2.52%)
May 13, 2008 15.45 16.28 15.45 16.24 1,842,421 +0.54(+3.44%)
May 12, 2008 15.57 15.75 15.37 15.70 1,671,668 -0.06(-0.38%)
May 09, 2008 15.27 15.97 15.27 15.76 3,838,913 +0.48(+3.14%)
May 08, 2008 14.99 15.28 14.50 15.28 2,359,593 +0.77(+5.31%)
May 07, 2008 14.97 15.00 14.42 14.51 796,660 -0.37(-2.49%)
May 06, 2008 14.17 14.89 14.16 14.88 1,219,721 +0.78(+5.53%)
May 05, 2008 13.82 14.10 13.73 14.10 649,201 +0.35(+2.55%)
May 02, 2008 13.48 13.85 13.25 13.75 963,164 +0.39(+2.92%)
May 01, 2008 13.51 13.75 13.10 13.36 1,104,383 -0.34(-2.48%)
Apr 30, 2008 13.66 13.75 13.23 13.70 1,237,621 +0.00(+0.00%)
Apr 29, 2008 14.28 14.29 13.70 13.70 712,434 -0.79(-5.45%)
Apr 28, 2008 14.93 14.93 14.17 14.49 733,441 -0.35(-2.36%)
Apr 25, 2008 14.39 14.85 14.34 14.84 700,733 +0.45(+3.13%)
Apr 24, 2008 14.71 14.75 14.18 14.39 636,371 -0.33(-2.24%)
Apr 23, 2008 15.00 15.03 14.56 14.72 604,665 -0.36(-2.39%)
Apr 22, 2008 15.55 15.58 14.92 15.08 1,182,432 -0.58(-3.70%)
Apr 21, 2008 15.64 15.90 15.39 15.66 1,015,942 +0.06(+0.38%)
Apr 18, 2008 15.09 15.72 15.04 15.60 769,794 +0.48(+3.17%)
Apr 17, 2008 15.19 15.33 15.09 15.12 795,235 -0.21(-1.37%)
Apr 16, 2008 14.90 15.41 14.88 15.33 864,154 +0.51(+3.44%)
Apr 15, 2008 15.01 15.01 14.63 14.82 1,009,711 +0.01(+0.07%)
Apr 14, 2008 14.95 15.01 14.70 14.81 611,809 +0.01(+0.07%)
Apr 11, 2008 14.99 15.11 14.80 14.80 699,277 -0.27(-1.79%)
Apr 10, 2008 14.63 15.16 14.60 15.07 1,824,184 +0.41(+2.80%)
Apr 09, 2008 14.36 14.72 14.29 14.66 1,685,030 +0.42(+2.95%)
Apr 08, 2008 14.00 14.51 13.99 14.24 772,000 +0.22(+1.57%)
Apr 07, 2008 14.47 14.54 13.95 14.02 1,037,900 -0.18(-1.27%)
Apr 04, 2008 13.72 14.23 13.64 14.20 1,841,350 +0.55(+4.03%)
Apr 03, 2008 13.62 13.73 13.41 13.65 1,018,113 -0.10(-0.73%)
Apr 02, 2008 13.45 13.75 13.38 13.75 556,900 +0.25(+1.85%)
Apr 01, 2008 13.41 13.51 13.20 13.50 612,625 +0.08(+0.60%)
Mar 31, 2008 13.26 13.53 13.14 13.42 990,500 +0.15(+1.13%)
Mar 28, 2008 12.90 13.58 12.88 13.27 1,481,739 +0.58(+4.57%)
Mar 27, 2008 12.84 13.10 12.66 12.69 1,017,200 -0.21(-1.63%)
Mar 26, 2008 12.25 13.02 12.25 12.90 1,619,700 +0.56(+4.54%)
Mar 25, 2008 11.72 12.48 11.67 12.34 1,315,804 +0.71(+6.10%)
Mar 24, 2008 11.48 11.93 11.39 11.63 754,800 +0.33(+2.92%)
Mar 21, 2008 11.22 11.46 10.50 11.30 1,929,277 +0.00(+0.00%)
Mar 20, 2008 11.22 11.46 10.50 11.30 1,929,277 +0.07(+0.62%)
Mar 19, 2008 12.20 12.20 11.17 11.23 1,827,356 -0.97(-7.95%)
Mar 18, 2008 12.24 12.35 11.94 12.20 1,017,000 +0.21(+1.75%)
Mar 17, 2008 12.28 12.52 11.92 11.99 812,805 -0.60(-4.77%)
Mar 14, 2008 13.18 13.18 12.40 12.59 1,096,400 -0.49(-3.75%)
Mar 13, 2008 12.75 13.14 12.75 13.08 912,700 +0.07(+0.54%)
Mar 12, 2008 13.25 13.34 12.93 13.01 523,197 -0.21(-1.59%)
Mar 11, 2008 13.21 13.25 12.93 13.22 1,030,908 +0.33(+2.56%)
Mar 10, 2008 13.05 13.21 12.76 12.89 400,400 -0.09(-0.69%)
Mar 07, 2008 13.07 13.57 12.91 12.98 783,600 -0.27(-2.04%)
Mar 06, 2008 13.10 13.71 13.10 13.25 1,775,845 +0.05(+0.38%)
Mar 05, 2008 13.29 13.29 12.87 13.20 1,108,802 +0.11(+0.84%)
Mar 04, 2008 13.00 13.36 12.82 13.09 2,209,688 -0.18(-1.36%)
Mar 03, 2008 13.51 13.62 12.95 13.27 916,903 -0.24(-1.78%)
Feb 29, 2008 13.65 13.67 13.35 13.51 671,562 -0.23(-1.67%)
Feb 28, 2008 13.70 14.00 13.50 13.74 903,400 -0.06(-0.43%)
Feb 27, 2008 13.49 14.05 13.49 13.80 1,351,600 +0.12(+0.88%)
Feb 26, 2008 13.14 13.73 13.02 13.68 1,141,848 +0.54(+4.11%)
Feb 25, 2008 12.74 13.21 12.62 13.14 769,600 +0.40(+3.14%)
Feb 22, 2008 12.75 12.81 12.48 12.74 520,100 +0.04(+0.31%)
Feb 21, 2008 12.87 12.95 12.62 12.70 649,595 -0.24(-1.85%)
Feb 20, 2008 12.77 13.15 12.75 12.94 451,000 -0.01(-0.08%)
Feb 19, 2008 12.71 13.03 12.68 12.95 752,449 +0.36(+2.86%)
Feb 18, 2008 12.53 12.80 12.38 12.59 0 +0.00(+0.00%)
Feb 15, 2008 12.53 12.80 12.38 12.59 519,556 -0.09(-0.71%)
Feb 14, 2008 12.74 12.87 12.61 12.68 763,516 -0.03(-0.24%)
Feb 13, 2008 12.25 12.81 12.13 12.71 1,628,300 +0.53(+4.35%)
Feb 12, 2008 12.26 12.37 12.08 12.18 583,900 -0.02(-0.16%)
Feb 11, 2008 12.18 12.37 12.07 12.20 1,700,300 +0.02(+0.16%)
Feb 08, 2008 11.99 12.40 11.95 12.18 1,830,602 +0.19(+1.58%)
Feb 07, 2008 11.94 12.17 11.68 11.99 825,400 +0.05(+0.42%)
Feb 06, 2008 11.98 12.05 11.85 11.94 1,035,100 -0.07(-0.58%)
Feb 05, 2008 12.37 12.46 11.92 12.01 1,213,864 -0.44(-3.53%)
Feb 04, 2008 12.12 12.79 11.97 12.45 1,533,019 +0.33(+2.72%)
Feb 01, 2008 11.83 12.18 11.74 12.12 634,600 +0.32(+2.71%)
Jan 31, 2008 11.95 11.95 11.57 11.80 606,921 +0.03(+0.25%)
Jan 30, 2008 12.31 12.33 11.73 11.77 1,360,000 -0.61(-4.93%)
Jan 29, 2008 12.27 12.40 12.15 12.38 424,500 +0.13(+1.06%)
Jan 28, 2008 11.74 12.31 11.55 12.25 730,466 +0.51(+4.34%)
Jan 25, 2008 11.60 12.00 11.48 11.74 1,939,902 +0.29(+2.53%)
Jan 24, 2008 11.77 11.80 11.27 11.45 2,885,000 -0.20(-1.72%)
Jan 23, 2008 11.74 12.04 11.32 11.65 924,694 -0.24(-2.02%)
Jan 22, 2008 12.19 12.19 11.50 11.89 890,426 -0.22(-1.82%)
Jan 21, 2008 12.30 12.48 12.05 12.11 0 +0.00(+0.00%)
Jan 18, 2008 12.30 12.48 12.05 12.11 820,600 -0.19(-1.54%)
Jan 17, 2008 12.85 12.92 12.30 12.30 595,400 -0.52(-4.06%)
Jan 16, 2008 13.05 13.25 12.66 12.82 515,500 -0.24(-1.84%)
Jan 15, 2008 13.31 13.55 13.04 13.06 526,000 -0.42(-3.12%)
Jan 14, 2008 13.15 13.50 13.00 13.48 753,600 +0.50(+3.85%)
Jan 11, 2008 12.80 13.07 12.80 12.98 841,300 +0.02(+0.15%)
Jan 10, 2008 12.94 13.05 12.75 12.96 642,451 +0.04(+0.31%)
Jan 09, 2008 13.01 13.11 12.64 12.92 1,110,300 -0.23(-1.75%)
Jan 08, 2008 13.30 13.45 13.08 13.15 527,513 -0.20(-1.50%)
Jan 07, 2008 13.59 13.63 13.25 13.35 3,461,213 -0.24(-1.77%)
Jan 04, 2008 14.16 14.16 13.55 13.59 697,700 -0.77(-5.36%)
Jan 03, 2008 14.50 14.57 14.30 14.36 387,700 -0.11(-0.76%)
Jan 02, 2008 14.33 14.60 14.31 14.47 359,900 +0.08(+0.56%)
Jan 01, 2008 14.32 14.46 14.09 14.39 0 +0.00(+0.00%)
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.