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

Ipath US Treasury Steepener ETN (NY: STPP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 25, 2014 36.06 239 -0.39(-1.07%)
Nov 19, 2014 36.45 3 +0.18(+0.50%)
Nov 18, 2014 36.27 36.27 36.27 36.27 380 +0.20(+0.55%)
Nov 14, 2014 36.07 36.07 36.07 0 -0.14(-0.39%)
Nov 13, 2014 36.21 36.21 36.11 36.21 8,536 +0.26(+0.72%)
Nov 12, 2014 36.05 36.08 35.95 35.95 6,330 -0.25(-0.70%)
Nov 11, 2014 36.20 36.20 36.20 36.20 574 -0.07(-0.18%)
Nov 10, 2014 36.12 36.27 36.12 36.27 648 -0.12(-0.33%)
Nov 05, 2014 36.39 83 -0.04(-0.12%)
Nov 04, 2014 36.47 36.47 36.43 36.43 5,717 -0.07(-0.18%)
Nov 03, 2014 36.43 36.62 36.43 36.50 3,309 -0.10(-0.27%)
Oct 31, 2014 36.60 36.60 36.60 36.60 190 +0.27(+0.74%)
Oct 30, 2014 36.33 36.33 36.33 36.33 437 -0.41(-1.12%)
Oct 29, 2014 36.62 36.74 36.62 36.74 885 +0.46(+1.27%)
Oct 27, 2014 36.28 36.28 36.28 0 +0.01(+0.03%)
Oct 24, 2014 36.28 36.28 36.27 36.27 1,215 -0.02(-0.06%)
Oct 23, 2014 36.29 35.85 36.29 6,842 +0.44(+1.23%)
Oct 22, 2014 35.85 35.85 35.85 35.85 321 +0.12(+0.34%)
Oct 21, 2014 35.76 35.76 35.73 35.73 3,445 +0.22(+0.62%)
Oct 17, 2014 35.51 12 +0.15(+0.42%)
Oct 16, 2014 34.72 35.29 34.72 35.36 8,824 -0.05(-0.14%)
Oct 15, 2014 34.56 35.41 34.54 35.41 13,873 -0.44(-1.23%)
Oct 14, 2014 35.85 35.85 35.85 1,402 +0.00(+0.00%)
Oct 13, 2014 35.99 35.99 35.71 35.85 10,825 -0.19(-0.53%)
Oct 10, 2014 36.04 36.04 36.04 36.04 360 -0.16(-0.44%)
Oct 09, 2014 36.25 36.27 36.20 36.20 2,688 -0.39(-1.07%)
Oct 02, 2014 36.59 36.59 36.59 0 -0.08(-0.22%)
Oct 01, 2014 36.76 36.76 36.65 36.67 1,723 -0.17(-0.46%)
Sep 30, 2014 37.00 37.00 36.84 36.84 14,956 -0.05(-0.14%)
Sep 29, 2014 36.90 36.90 36.89 36.89 2,000 -0.28(-0.75%)
Sep 26, 2014 37.17 37.17 37.17 37.17 195 +0.03(+0.08%)
Sep 25, 2014 37.08 37.18 37.08 37.14 1,610 -0.10(-0.27%)
Sep 23, 2014 37.24 37.24 37.24 0 -0.05(-0.13%)
Sep 22, 2014 37.47 37.49 37.29 37.29 1,378 -0.16(-0.43%)
Sep 19, 2014 37.58 37.58 37.43 37.45 912 -0.45(-1.18%)
Sep 18, 2014 37.86 37.93 37.74 37.90 12,796 +0.58(+1.55%)
Sep 17, 2014 37.35 37.35 37.32 37.32 318 -0.16(-0.43%)
Sep 16, 2014 37.48 37.48 37.48 37.48 271 +0.08(+0.21%)
Sep 15, 2014 37.26 37.40 37.25 37.40 1,072 -0.03(-0.08%)
Sep 12, 2014 37.25 37.54 37.24 37.43 13,926 +0.00(+0.00%)
Sep 11, 2014 36.85 53 +0.00(+0.00%)
Sep 10, 2014 36.85 36.85 36.85 36.85 102 +0.18(+0.49%)
Sep 09, 2014 36.67 36.67 36.67 36.67 100 -0.02(-0.06%)
Sep 08, 2014 36.65 36.69 36.65 36.69 415 +0.02(+0.06%)
Sep 05, 2014 36.44 36.68 36.44 36.67 543 +0.08(+0.22%)
Sep 04, 2014 36.47 36.59 36.47 36.59 4,058 +0.18(+0.48%)
Sep 03, 2014 36.37 36.41 36.37 36.41 7,287 +0.15(+0.42%)
Sep 02, 2014 36.21 36.29 36.21 36.26 3,327 +0.00(+0.00%)
Aug 29, 2014 0 +0.00(+0.00%)
Aug 28, 2014 35.78 35.80 35.73 35.77 39,600 -0.23(-0.63%)
Aug 26, 2014 35.99 35.99 35.99 0 -0.05(-0.14%)
Aug 25, 2014 36.11 36.20 36.04 36.04 10,844 -0.26(-0.71%)
Aug 22, 2014 36.20 36.35 36.03 36.30 15,848 -0.03(-0.09%)
Aug 21, 2014 36.36 36.36 36.20 36.33 5,534 +0.08(+0.22%)
Aug 20, 2014 36.33 36.33 36.24 36.25 102,059 -0.03(-0.08%)
Aug 19, 2014 36.30 36.30 36.28 36.28 697 +0.01(+0.02%)
Aug 18, 2014 36.18 36.29 36.18 36.27 2,460 -0.25(-0.67%)
Aug 14, 2014 36.52 36.52 36.52 0 +0.00(+0.00%)
Aug 13, 2014 36.69 50 +0.00(+0.00%)
Aug 12, 2014 36.59 36.72 36.57 36.69 2,305 +0.06(+0.16%)
Aug 11, 2014 36.62 36.69 36.61 36.63 934 +0.00(+0.01%)
Aug 08, 2014 36.25 36.60 36.25 36.63 1,987 -0.02(-0.05%)
Aug 07, 2014 36.94 36.95 36.65 36.65 5,480 -0.30(-0.82%)
Aug 06, 2014 36.91 36.95 36.91 36.95 220 -0.03(-0.07%)
Aug 05, 2014 37.12 37.26 36.98 36.98 4,782 -0.36(-0.96%)
Jul 31, 2014 37.34 37.34 37.34 0 +0.00(+0.00%)
Jul 30, 2014 36.44 57 +0.00(+0.00%)
Jul 29, 2014 36.37 36.62 36.37 36.44 82,042 +0.00(+0.00%)
Jul 28, 2014 36.68 110 +0.00(+0.00%)
Jul 25, 2014 36.60 36.68 36.60 36.68 724 -0.25(-0.67%)
Jul 24, 2014 36.91 36.93 36.90 36.93 752 +0.29(+0.79%)
Jul 23, 2014 36.64 36.64 36.48 36.64 780 -0.04(-0.11%)
Jul 22, 2014 36.66 36.68 36.66 36.68 1,551 +0.07(+0.19%)
Jul 21, 2014 36.61 36.61 36.61 180 +0.00(+0.00%)
Jul 18, 2014 36.61 36.61 36.61 36.61 500 -0.09(-0.24%)
Jul 17, 2014 36.74 36.96 36.70 36.70 7,006 -0.38(-1.02%)
Jul 16, 2014 37.15 37.15 37.04 37.08 1,515 -0.13(-0.36%)
Jul 14, 2014 37.21 37.21 37.21 0 +0.05(+0.14%)
Jul 11, 2014 37.16 37.16 37.15 37.16 609 +0.07(+0.18%)
Jul 10, 2014 37.09 37.09 37.09 37.09 273 -0.01(-0.02%)
Jul 09, 2014 37.10 37.10 37.09 37.10 839 -0.02(-0.05%)
Jul 08, 2014 37.05 37.14 37.05 37.12 1,774 -0.36(-0.96%)
Jul 07, 2014 37.59 37.59 37.48 37.48 721 -0.27(-0.71%)
Jul 03, 2014 37.75 37.75 37.75 0 +0.08(+0.22%)
Jul 02, 2014 37.64 37.67 37.63 37.67 1,400 +0.27(+0.72%)
Jul 01, 2014 37.40 37.46 37.33 37.40 1,540 +0.19(+0.51%)
Jun 30, 2014 37.29 37.29 37.21 37.21 218 -0.08(-0.23%)
Jun 27, 2014 37.08 37.29 37.08 37.29 1,111 -0.02(-0.06%)
Jun 26, 2014 37.25 37.31 37.16 37.31 2,553 -0.09(-0.23%)
Jun 25, 2014 37.24 37.41 37.20 37.40 1,309 -0.21(-0.56%)
Jun 24, 2014 37.61 37.61 37.61 37.61 384 +0.04(+0.11%)
Jun 23, 2014 37.61 37.61 37.57 37.57 407 -0.30(-0.79%)
Jun 20, 2014 37.83 37.87 37.80 37.87 698 -0.01(-0.03%)
Jun 19, 2014 37.73 37.88 37.73 37.88 720 +0.26(+0.68%)
Jun 18, 2014 37.83 37.89 37.62 37.62 6,401 -0.38(-0.99%)
Jun 17, 2014 37.84 38.00 37.84 38.00 2,200 +0.32(+0.85%)
Jun 16, 2014 37.80 37.83 37.66 37.68 8,950 -0.22(-0.58%)
Jun 13, 2014 37.87 37.90 37.86 37.90 1,056 -0.01(-0.02%)
Jun 12, 2014 38.14 38.15 37.86 37.91 3,914 -0.48(-1.25%)
Jun 11, 2014 38.32 38.45 38.28 38.39 6,955 -0.01(-0.02%)
Jun 10, 2014 38.44 38.44 38.35 38.40 935 +0.31(+0.81%)
Jun 06, 2014 38.31 38.34 38.05 38.09 7,647 -0.27(-0.70%)
Jun 04, 2014 38.36 38.36 38.36 38.36 0 +0.08(+0.21%)
Jun 03, 2014 38.41 38.41 38.28 38.28 758 +0.39(+1.03%)
Jun 02, 2014 37.76 37.89 37.43 37.89 765 +0.64(+1.72%)
May 30, 2014 37.36 37.38 37.25 37.25 1,873 +0.23(+0.62%)
May 29, 2014 37.18 37.18 36.84 37.02 28,566 -0.02(-0.06%)
May 28, 2014 37.28 37.43 37.04 37.04 135,372 -0.82(-2.16%)
May 27, 2014 37.98 38.00 37.78 37.86 5,863 -0.13(-0.34%)
May 22, 2014 37.99 37.99 37.99 0 +0.07(+0.19%)
May 21, 2014 37.89 37.94 37.89 37.92 11,459 +0.26(+0.69%)
May 20, 2014 37.87 37.87 37.66 37.66 1,075 -0.14(-0.37%)
May 19, 2014 37.80 37.80 37.80 37.80 498 +0.12(+0.32%)
May 16, 2014 37.68 37.72 37.57 37.68 10,134 +0.08(+0.21%)
May 15, 2014 37.64 37.64 37.42 37.60 20,240 -0.31(-0.82%)
May 14, 2014 38.07 38.07 37.76 37.91 53,983 -0.38(-0.98%)
May 13, 2014 38.29 38.29 38.29 38.29 414 -0.41(-1.07%)
May 12, 2014 38.72 38.72 38.64 38.70 1,775 +0.20(+0.52%)
May 09, 2014 38.51 38.51 38.44 38.50 7,407 +0.13(+0.34%)
May 08, 2014 38.37 38.37 38.37 38.37 202 -0.24(-0.62%)
May 07, 2014 38.63 38.63 38.54 38.61 3,077 +0.03(+0.08%)
May 06, 2014 38.61 38.61 38.58 38.58 1,562 -0.02(-0.04%)
May 05, 2014 38.61 38.61 38.60 38.60 728 +0.21(+0.54%)
May 02, 2014 39.07 39.07 38.35 38.39 3,138 -0.24(-0.62%)
May 01, 2014 38.97 38.97 38.63 38.63 1,511 -0.39(-1.00%)
Apr 30, 2014 39.02 39.02 39.02 39.02 246 -0.22(-0.56%)
Apr 29, 2014 39.38 39.41 39.24 39.24 1,978 -0.14(-0.36%)
Apr 28, 2014 39.60 39.60 39.22 39.38 3,462 +0.18(+0.47%)
Apr 25, 2014 39.10 39.20 39.10 39.20 770 -0.19(-0.48%)
Apr 24, 2014 39.48 39.48 39.38 39.39 619 -0.25(-0.63%)
Apr 23, 2014 39.64 39.64 39.64 39.64 91 +0.00(+0.00%)
Apr 22, 2014 39.64 39.64 39.64 39.64 336 +0.03(+0.08%)
Apr 21, 2014 39.46 39.61 39.46 39.61 765 -0.16(-0.40%)
Apr 17, 2014 39.77 39.77 39.77 0 +0.76(+1.95%)
Apr 16, 2014 38.98 39.01 38.98 39.01 1,867 +0.31(+0.80%)
Apr 15, 2014 38.80 38.80 38.70 38.70 301 -0.15(-0.38%)
Apr 14, 2014 38.71 38.85 38.71 38.85 1,191 +0.18(+0.45%)
Apr 11, 2014 38.68 38.71 38.58 38.67 34,690 -0.31(-0.79%)
Apr 10, 2014 38.83 38.98 38.61 38.98 2,750 -0.12(-0.31%)
Apr 09, 2014 39.10 39.10 39.10 39.10 228 +0.00(+0.00%)
Apr 08, 2014 39.06 39.10 39.06 39.10 664 -0.13(-0.33%)
Apr 07, 2014 39.20 39.27 39.20 39.23 2,664 -0.15(-0.38%)
Apr 04, 2014 39.39 39.40 39.38 39.38 1,699 -0.49(-1.23%)
Apr 03, 2014 39.86 39.90 39.77 39.87 2,795 -0.03(-0.08%)
Apr 02, 2014 39.90 39.90 39.86 39.90 1,327 +0.37(+0.94%)
Apr 01, 2014 39.64 39.64 39.46 39.53 662 +0.11(+0.28%)
Mar 31, 2014 39.74 39.74 39.42 39.42 1,126 +0.24(+0.61%)
Mar 28, 2014 38.80 39.29 38.80 39.18 16,567 +0.42(+1.08%)
Mar 27, 2014 38.77 38.77 38.64 38.76 3,041 -0.24(-0.62%)
Mar 26, 2014 39.09 39.09 39.00 39.00 752 -0.11(-0.28%)
Mar 25, 2014 39.04 39.11 38.96 39.11 3,899 +0.19(+0.49%)
Mar 24, 2014 39.12 39.14 38.86 38.92 6,216 -0.27(-0.69%)
Mar 21, 2014 39.20 39.20 39.03 39.19 5,344 -0.03(-0.08%)
Mar 20, 2014 39.16 39.26 39.11 39.22 4,647 +0.18(+0.46%)
Mar 19, 2014 38.77 39.09 38.77 39.04 1,420 +0.43(+1.11%)
Mar 18, 2014 38.59 38.68 38.59 38.61 5,176 -0.09(-0.23%)
Mar 17, 2014 38.67 38.79 38.65 38.70 626 +0.21(+0.55%)
Mar 14, 2014 38.32 38.49 38.31 38.49 1,314 -0.45(-1.16%)
Mar 13, 2014 38.94 38.94 38.94 38.94 371 -0.06(-0.15%)
Mar 12, 2014 39.00 39.00 39.00 39.00 461 -0.34(-0.87%)
Mar 11, 2014 39.28 39.34 39.28 39.34 406 -0.18(-0.45%)
Mar 10, 2014 39.52 39.52 39.52 39.52 333 -0.01(-0.03%)
Mar 07, 2014 39.62 39.68 39.53 39.53 1,176 +0.20(+0.51%)
Mar 06, 2014 39.34 39.35 39.16 39.33 2,452 +0.22(+0.56%)
Mar 05, 2014 39.02 39.11 39.02 39.11 673 +0.15(+0.38%)
Mar 04, 2014 38.92 38.96 38.76 38.96 3,656 +0.15(+0.39%)
Mar 03, 2014 38.81 38.81 38.81 38.81 169 +0.00(+0.00%)
Feb 28, 2014 39.05 39.06 38.81 38.81 2,536 +0.11(+0.28%)
Feb 27, 2014 38.75 38.75 38.61 38.70 39,348 -0.17(-0.43%)
Feb 26, 2014 39.05 39.20 38.87 38.87 2,546 -0.23(-0.60%)
Feb 25, 2014 39.08 39.21 39.08 39.10 1,980 -0.40(-1.01%)
Feb 24, 2014 39.50 39.54 39.39 39.50 2,733 +0.11(+0.28%)
Feb 21, 2014 39.58 39.58 39.39 39.39 1,382 -0.16(-0.40%)
Feb 20, 2014 39.46 39.55 39.46 39.55 361 +0.24(+0.60%)
Feb 19, 2014 38.94 39.34 38.94 39.31 12,057 +0.23(+0.59%)
Feb 18, 2014 39.00 39.11 39.00 39.08 838 -0.29(-0.74%)
Feb 14, 2014 39.37 39.37 39.37 0 +0.23(+0.59%)
Feb 13, 2014 39.36 39.36 39.14 39.14 4,557 -0.69(-1.73%)
Feb 12, 2014 39.59 39.83 39.59 39.83 14,793 +0.39(+1.00%)
Feb 11, 2014 39.35 39.43 39.34 39.43 3,808 +0.43(+1.11%)
Feb 10, 2014 39.06 39.18 39.00 39.00 543 -0.09(-0.23%)
Feb 07, 2014 39.03 39.09 39.01 39.09 864 -0.24(-0.61%)
Feb 06, 2014 39.33 39.33 39.33 39.33 390 +0.26(+0.67%)
Feb 05, 2014 38.92 39.08 38.92 39.07 6,791 +0.35(+0.90%)
Feb 04, 2014 38.80 38.80 38.72 38.72 1,002 +0.15(+0.38%)
Feb 03, 2014 39.12 39.21 38.52 38.57 5,623 -0.69(-1.75%)
Jan 31, 2014 39.16 39.26 39.07 39.26 1,802 -0.36(-0.90%)
Jan 30, 2014 39.43 39.62 39.40 39.62 2,730 +0.34(+0.85%)
Jan 29, 2014 39.38 39.38 39.28 39.28 3,615 -0.33(-0.83%)
Jan 28, 2014 39.71 39.80 39.61 39.61 3,931 -0.17(-0.43%)
Jan 27, 2014 39.70 39.78 39.50 39.78 4,476 +0.29(+0.72%)
Jan 24, 2014 39.61 39.61 39.49 39.49 1,038 -0.47(-1.17%)
Jan 23, 2014 39.97 39.98 39.63 39.96 34,344 -0.33(-0.82%)
Jan 22, 2014 40.19 40.40 40.19 40.29 16,036 +0.24(+0.60%)
Jan 21, 2014 40.26 40.26 40.03 40.05 6,533 +0.11(+0.29%)
Jan 17, 2014 39.94 39.94 39.94 0 -0.20(-0.49%)
Jan 16, 2014 40.21 40.30 40.00 40.13 9,920 -0.32(-0.79%)
Jan 15, 2014 40.67 40.67 40.41 40.45 6,408 +0.01(+0.02%)
Jan 14, 2014 40.30 40.44 40.30 40.44 1,445 +0.37(+0.93%)
Jan 13, 2014 40.12 40.27 40.02 40.07 6,041 -0.20(-0.49%)
Jan 10, 2014 40.51 40.51 40.26 40.26 2,128 -0.70(-1.71%)
Jan 09, 2014 41.16 41.16 40.86 40.96 20,529 -0.31(-0.75%)
Jan 08, 2014 41.32 41.49 41.27 41.27 3,057 +0.28(+0.68%)
Jan 07, 2014 41.09 41.09 40.90 40.99 6,337 -0.11(-0.27%)
Jan 06, 2014 41.41 41.41 41.02 41.10 86,994 -0.35(-0.84%)
Jan 03, 2014 41.50 41.50 41.24 41.45 5,540 -0.09(-0.22%)
Jan 02, 2014 41.64 41.64 41.37 41.54 10,041 -0.51(-1.21%)
Dec 31, 2013 42.05 42.05 42.05 0 +0.58(+1.40%)
Dec 30, 2013 41.42 41.51 41.31 41.47 5,285 -0.25(-0.59%)
Dec 27, 2013 41.70 41.80 41.53 41.72 12,087 +0.17(+0.40%)
Dec 26, 2013 41.59 41.59 41.46 41.55 1,042 -0.02(-0.05%)
Dec 24, 2013 41.40 41.57 41.40 41.57 3,536 +0.36(+0.87%)
Dec 23, 2013 41.10 41.26 41.08 41.21 5,830 +0.16(+0.39%)
Dec 20, 2013 41.15 41.21 40.97 41.05 5,403 -0.22(-0.54%)
Dec 19, 2013 41.29 41.52 41.22 41.27 8,973 +0.27(+0.66%)
Dec 18, 2013 40.71 41.00 40.37 41.00 2,957 +0.66(+1.64%)
Dec 17, 2013 40.45 40.45 40.31 40.34 3,385 -0.24(-0.59%)
Dec 16, 2013 40.73 40.73 40.58 40.58 1,661 -0.01(-0.03%)
Dec 13, 2013 40.69 40.69 40.50 40.59 2,302 -0.16(-0.38%)
Dec 12, 2013 40.68 40.77 40.56 40.75 9,336 +0.21(+0.51%)
Dec 11, 2013 40.45 40.54 40.25 40.54 2,150 +0.28(+0.69%)
Dec 10, 2013 40.44 40.44 40.14 40.26 5,796 -0.44(-1.08%)
Dec 09, 2013 40.70 40.70 40.61 40.70 975 -0.26(-0.63%)
Dec 06, 2013 40.63 40.98 40.58 40.96 3,479 +0.04(+0.09%)
Dec 05, 2013 40.79 40.92 40.78 40.92 1,771 +0.27(+0.67%)
Dec 04, 2013 40.61 40.79 40.55 40.65 9,395 +0.44(+1.09%)
Dec 03, 2013 40.28 40.28 40.06 40.21 19,792 -0.27(-0.67%)
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.