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 (%)
Sep 30, 2011 41.98 41.98 41.98 41.98 0 -0.32(-0.76%)
Sep 29, 2011 42.89 42.95 42.30 42.30 4,800 -0.45(-1.05%)
Sep 28, 2011 42.83 43.20 42.67 42.75 4,800 -0.08(-0.19%)
Sep 27, 2011 42.67 42.95 42.67 42.83 2,900 +0.89(+2.12%)
Sep 26, 2011 41.74 42.13 41.74 41.94 5,100 +0.38(+0.91%)
Sep 23, 2011 40.96 41.57 40.90 41.56 6,500 +1.00(+2.47%)
Sep 22, 2011 40.96 41.04 40.39 40.56 5,700 -1.61(-3.82%)
Sep 21, 2011 42.21 42.40 42.16 42.17 6,900 -0.50(-1.17%)
Sep 20, 2011 42.75 42.78 42.63 42.67 900 +0.03(+0.07%)
Sep 19, 2011 42.76 42.86 42.52 42.64 2,000 -0.96(-2.20%)
Sep 16, 2011 43.96 43.96 43.59 43.60 2,600 +0.09(+0.21%)
Sep 15, 2011 43.88 43.92 43.51 43.51 1,900 +0.63(+1.47%)
Sep 14, 2011 42.67 42.92 42.57 42.88 6,400 +0.38(+0.89%)
Sep 13, 2011 42.56 42.65 42.50 42.50 2,700 +0.45(+1.07%)
Sep 12, 2011 41.93 42.13 41.93 42.05 1,600 -0.11(-0.26%)
Sep 09, 2011 42.24 42.49 41.90 42.16 13,600 -0.56(-1.31%)
Sep 08, 2011 42.72 42.72 42.72 42.72 100 +0.26(+0.61%)
Sep 02, 2011 42.46 42.46 42.46 0 -2.04(-4.58%)
Sep 01, 2011 44.50 44.50 44.50 44.50 100 +0.56(+1.27%)
Aug 26, 2011 43.94 43.94 43.94 0 -0.43(-0.97%)
Aug 24, 2011 44.37 44.37 44.37 44.37 0 +0.66(+1.51%)
Aug 23, 2011 43.47 43.73 43.16 43.71 11,200 +0.23(+0.53%)
Aug 22, 2011 43.75 43.77 43.40 43.48 12,100 -0.37(-0.84%)
Aug 17, 2011 43.85 43.85 43.85 0 -0.47(-1.06%)
Aug 16, 2011 44.91 44.97 44.32 44.32 6,300 -0.39(-0.87%)
Aug 12, 2011 44.71 44.71 44.71 44.71 0 -0.11(-0.25%)
Aug 10, 2011 44.82 44.82 44.82 0 +1.52(+3.51%)
Aug 09, 2011 46.22 45.80 43.30 43.30 3,800 -2.58(-5.62%)
Aug 08, 2011 46.22 46.22 45.87 45.88 3,300 -1.66(-3.49%)
Aug 05, 2011 46.75 47.54 46.75 47.54 9,000 +1.42(+3.08%)
Aug 04, 2011 46.63 46.63 46.08 46.12 5,000 -1.03(-2.18%)
Aug 03, 2011 47.10 47.15 47.05 47.15 4,000 -0.15(-0.32%)
Aug 02, 2011 47.38 47.38 47.29 47.30 10,000 -0.47(-0.98%)
Aug 01, 2011 48.06 48.06 47.77 47.77 6,100 -1.11(-2.27%)
Jul 29, 2011 48.88 48.88 48.88 48.88 600 -0.61(-1.23%)
Jul 25, 2011 49.49 49.49 49.49 0 -0.50(-1.00%)
Jul 22, 2011 50.04 50.04 49.99 49.99 1,200 -0.37(-0.73%)
Jul 21, 2011 50.20 50.36 50.20 50.36 2,200 +1.18(+2.40%)
Jul 20, 2011 49.18 49.18 49.18 49.18 100 +0.00(+0.00%)
Jul 19, 2011 49.59 49.59 49.18 49.18 5,400 -0.28(-0.57%)
Jul 18, 2011 49.46 49.46 49.46 49.46 250 -0.44(-0.88%)
Jul 13, 2011 49.90 49.90 49.90 0 -0.61(-1.21%)
Jul 08, 2011 50.51 50.51 50.51 0 -0.97(-1.88%)
Jul 07, 2011 51.58 51.60 51.45 51.48 17,500 -0.38(-0.73%)
Jun 30, 2011 51.86 51.86 51.86 0 +0.81(+1.59%)
Jun 29, 2011 51.05 51.05 51.05 51.05 700 +0.89(+1.77%)
Jun 28, 2011 49.47 50.16 49.47 50.16 4,312 +0.12(+0.24%)
Jun 23, 2011 50.04 50.04 50.04 0 -0.59(-1.17%)
Jun 21, 2011 50.63 50.63 50.63 0 +0.44(+0.88%)
Jun 17, 2011 50.19 50.19 50.19 0 +0.13(+0.26%)
Jun 16, 2011 50.28 50.28 49.86 50.06 4,000 -1.20(-2.34%)
Jun 15, 2011 51.26 51.26 51.26 51.26 900 -0.20(-0.39%)
Jun 14, 2011 51.44 51.57 51.43 51.46 4,300 +0.60(+1.18%)
Jun 13, 2011 50.62 50.86 50.57 50.86 1,700 +0.60(+1.19%)
Jun 10, 2011 50.28 50.28 50.26 50.26 300 -0.45(-0.89%)
Jun 09, 2011 50.32 50.72 50.32 50.71 4,400 +0.33(+0.66%)
Jun 08, 2011 50.50 50.52 50.26 50.38 2,600 -0.51(-1.00%)
Jun 07, 2011 50.86 51.04 50.86 50.89 8,500 +0.32(+0.63%)
Jun 06, 2011 50.62 50.66 50.57 50.57 300 +0.26(+0.52%)
Jun 02, 2011 50.31 50.31 50.31 50.31 0 -1.13(-2.20%)
May 24, 2011 51.59 51.71 51.44 51.44 1,000 +0.02(+0.04%)
May 23, 2011 51.48 51.54 51.29 51.42 2,900 -0.51(-0.98%)
May 20, 2011 51.92 52.02 51.92 51.93 400 -0.11(-0.21%)
May 19, 2011 52.24 52.24 52.04 52.04 1,600 +0.17(+0.33%)
May 18, 2011 51.60 51.88 51.60 51.87 2,400 +0.40(+0.78%)
May 17, 2011 51.51 51.57 51.40 51.47 2,785 -0.38(-0.73%)
May 16, 2011 51.84 51.85 51.84 51.85 200 -0.04(-0.08%)
May 13, 2011 51.88 51.89 51.59 51.89 2,700 -0.36(-0.69%)
May 12, 2011 51.90 52.34 51.90 52.25 3,800 +0.22(+0.42%)
May 11, 2011 52.42 52.43 52.01 52.03 2,800 -0.07(-0.13%)
May 10, 2011 52.02 52.13 52.00 52.10 2,800 +0.03(+0.06%)
May 06, 2011 52.07 52.07 52.07 0 +0.01(+0.02%)
May 05, 2011 52.42 52.42 51.97 52.06 4,700 -0.53(-1.01%)
May 04, 2011 52.52 52.66 52.50 52.59 700 -0.19(-0.36%)
May 03, 2011 52.77 52.87 52.77 52.78 1,300 -0.25(-0.47%)
May 02, 2011 53.03 53.03 53.03 53.03 1,800 +0.03(+0.06%)
Apr 28, 2011 53.00 53.00 53.00 53.00 0 -0.58(-1.08%)
Apr 27, 2011 53.33 53.65 53.29 53.58 7,400 +0.31(+0.58%)
Apr 26, 2011 53.38 53.41 53.19 53.27 5,800 -0.27(-0.50%)
Apr 25, 2011 53.65 53.65 53.44 53.54 3,600 -0.21(-0.39%)
Apr 21, 2011 53.60 53.75 53.50 53.75 1,900 +0.17(+0.32%)
Apr 20, 2011 53.58 53.58 53.58 53.58 100 +0.15(+0.28%)
Apr 19, 2011 53.44 53.49 53.30 53.43 1,800 -0.05(-0.09%)
Apr 18, 2011 53.88 53.98 53.48 53.48 4,500 -0.02(-0.04%)
Apr 15, 2011 53.36 53.57 53.36 53.50 2,400 +0.13(+0.24%)
Apr 14, 2011 53.37 53.37 53.37 53.37 2,000 -0.46(-0.85%)
Apr 13, 2011 53.83 53.83 53.83 53.83 2,000 +0.11(+0.20%)
Apr 12, 2011 53.66 53.72 53.57 53.72 2,200 -0.52(-0.96%)
Apr 08, 2011 54.24 54.24 54.24 54.24 0 +0.01(+0.02%)
Apr 07, 2011 54.09 54.23 53.97 54.23 9,400 +0.39(+0.72%)
Apr 06, 2011 53.73 53.86 53.66 53.84 18,710 +0.52(+0.98%)
Apr 05, 2011 53.28 53.52 53.24 53.32 6,900 +0.02(+0.04%)
Apr 04, 2011 53.30 53.30 53.30 53.30 100 -0.06(-0.11%)
Apr 01, 2011 53.36 53.36 53.36 53.36 100 -0.19(-0.35%)
Mar 31, 2011 53.23 53.59 53.23 53.55 8,400 +0.18(+0.34%)
Mar 30, 2011 53.37 53.39 53.19 53.37 2,200 -0.11(-0.21%)
Mar 29, 2011 53.22 53.52 53.21 53.48 5,100 +0.22(+0.41%)
Mar 28, 2011 53.28 53.35 53.26 53.26 3,800 -0.15(-0.28%)
Mar 25, 2011 53.38 53.41 53.38 53.41 6,300 -0.01(-0.02%)
Mar 24, 2011 53.42 53.42 53.42 53.42 100 +0.26(+0.49%)
Mar 23, 2011 53.10 53.28 53.10 53.16 3,907 -0.06(-0.11%)
Mar 21, 2011 53.22 53.22 53.22 53.22 0 +0.50(+0.95%)
Mar 17, 2011 52.72 52.72 52.72 52.72 0 +0.07(+0.13%)
Mar 16, 2011 52.59 52.65 52.57 52.65 3,200 -0.37(-0.70%)
Mar 15, 2011 53.63 53.63 53.02 53.02 100 -0.61(-1.14%)
Mar 14, 2011 53.62 53.63 53.62 53.63 200 -0.16(-0.30%)
Mar 11, 2011 53.75 53.79 53.75 53.79 200 +0.08(+0.15%)
Mar 10, 2011 53.71 53.71 53.71 53.71 100 -0.55(-1.01%)
Mar 09, 2011 54.63 54.63 54.26 54.26 5,200 -0.28(-0.51%)
Mar 08, 2011 54.53 54.56 54.45 54.54 1,973 +0.13(+0.24%)
Mar 07, 2011 54.70 54.70 54.38 54.41 5,500 -0.12(-0.22%)
Mar 03, 2011 54.53 54.53 54.53 54.53 0 +0.14(+0.26%)
Mar 02, 2011 54.45 54.45 54.39 54.39 2,464 +0.61(+1.13%)
Feb 28, 2011 53.78 53.78 53.78 0 +0.13(+0.24%)
Feb 25, 2011 53.65 53.65 53.65 53.65 100 -0.13(-0.24%)
Feb 24, 2011 53.69 53.79 53.69 53.78 5,900 +0.38(+0.71%)
Feb 23, 2011 53.37 53.40 53.37 53.40 200 -0.04(-0.08%)
Feb 22, 2011 53.85 53.85 53.44 53.44 6,000 -1.00(-1.84%)
Feb 18, 2011 54.35 54.47 54.21 54.44 11,300 +0.45(+0.83%)
Feb 17, 2011 53.99 53.99 53.99 53.99 277 -0.08(-0.15%)
Feb 16, 2011 54.04 54.07 54.04 54.07 300 -0.08(-0.15%)
Feb 15, 2011 53.83 54.17 53.83 54.15 2,300 +0.05(+0.09%)
Feb 14, 2011 54.33 54.33 53.93 54.10 5,627 -0.21(-0.39%)
Feb 11, 2011 54.26 54.38 54.07 54.31 11,600 -0.41(-0.75%)
Feb 10, 2011 54.62 54.81 54.47 54.72 9,100 +0.18(+0.33%)
Feb 09, 2011 54.86 54.96 54.37 54.54 18,200 -0.29(-0.53%)
Feb 08, 2011 54.71 54.89 54.57 54.83 87,900 +0.13(+0.24%)
Feb 07, 2011 54.74 54.77 54.70 54.70 337 -0.13(-0.23%)
Feb 04, 2011 54.39 54.96 54.37 54.83 3,330 +0.59(+1.08%)
Feb 03, 2011 54.21 54.27 53.98 54.24 14,000 +0.58(+1.08%)
Feb 02, 2011 53.66 53.66 53.66 53.66 100 -0.24(-0.45%)
Feb 01, 2011 54.11 54.11 53.84 53.90 400 +0.39(+0.73%)
Jan 31, 2011 53.46 53.54 53.29 53.51 14,400 +0.06(+0.11%)
Jan 28, 2011 53.61 53.61 53.33 53.45 5,700 -0.30(-0.56%)
Jan 27, 2011 54.05 54.05 53.75 53.75 500 -0.05(-0.09%)
Jan 26, 2011 53.46 53.84 53.40 53.80 16,874 +0.55(+1.03%)
Jan 25, 2011 53.38 53.57 53.25 53.25 2,700 -0.37(-0.69%)
Jan 24, 2011 53.51 53.62 53.50 53.62 1,623 -0.33(-0.61%)
Jan 21, 2011 54.05 54.10 53.95 53.95 1,300 +0.09(+0.17%)
Jan 20, 2011 53.86 53.86 53.86 53.86 2,238 +0.51(+0.96%)
Jan 19, 2011 53.35 53.35 53.35 53.35 1,000 -0.06(-0.11%)
Jan 18, 2011 53.54 53.62 53.41 53.41 2,200 +0.32(+0.60%)
Jan 14, 2011 52.50 53.10 52.48 53.09 15,100 +0.21(+0.40%)
Jan 13, 2011 52.93 52.93 52.88 52.88 5,032 -0.54(-1.01%)
Jan 12, 2011 53.78 53.83 53.35 53.42 10,800 -0.02(-0.04%)
Jan 11, 2011 53.11 53.60 53.11 53.44 10,800 +0.40(+0.75%)
Jan 10, 2011 53.07 53.20 53.02 53.04 3,432 -0.05(-0.09%)
Jan 07, 2011 53.52 53.55 52.96 53.09 11,100 -0.41(-0.77%)
Jan 06, 2011 53.35 53.50 53.35 53.50 200 -0.32(-0.59%)
Jan 05, 2011 53.62 53.89 53.62 53.82 8,200 +0.43(+0.81%)
Jan 04, 2011 53.41 53.41 53.39 53.39 200 -0.34(-0.64%)
Jan 03, 2011 54.39 54.41 53.73 53.73 6,170 +0.24(+0.45%)
Dec 30, 2010 53.49 53.49 53.49 0 +0.09(+0.17%)
Dec 28, 2010 53.40 53.40 53.40 0 +0.29(+0.55%)
Dec 27, 2010 53.16 53.17 53.11 53.11 20,100 -0.49(-0.91%)
Dec 23, 2010 53.47 53.60 53.41 53.60 400 +0.27(+0.51%)
Dec 22, 2010 53.13 53.36 53.11 53.33 2,500 +0.09(+0.17%)
Dec 21, 2010 52.99 53.38 52.98 53.24 14,100 -0.16(-0.30%)
Dec 20, 2010 52.91 53.50 52.73 53.40 11,840 +0.37(+0.70%)
Dec 17, 2010 53.54 53.58 53.03 53.03 4,800 -0.77(-1.43%)
Dec 16, 2010 54.10 54.50 53.80 53.80 13,700 -0.52(-0.96%)
Dec 15, 2010 53.74 54.43 53.52 54.32 36,150 +0.02(+0.04%)
Dec 14, 2010 53.17 54.30 53.08 54.30 36,540 +1.69(+3.21%)
Dec 13, 2010 53.21 53.31 52.50 52.61 8,700 -0.43(-0.81%)
Dec 10, 2010 52.64 53.04 52.60 53.04 5,540 +0.82(+1.57%)
Dec 09, 2010 52.09 52.48 51.87 52.22 25,710 +0.01(+0.02%)
Dec 08, 2010 52.43 52.89 52.18 52.21 17,128 -0.10(-0.19%)
Dec 07, 2010 51.98 52.31 51.84 52.31 12,000 +1.24(+2.42%)
Dec 06, 2010 51.08 51.08 51.07 51.07 300 -0.44(-0.85%)
Dec 03, 2010 51.11 51.51 51.01 51.51 4,800 +0.48(+0.94%)
Dec 02, 2010 50.77 51.03 50.60 51.03 4,200 +0.32(+0.63%)
Dec 01, 2010 50.69 50.89 50.49 50.71 13,300 +1.56(+3.17%)
Nov 30, 2010 49.10 49.20 49.03 49.15 5,300 -0.26(-0.53%)
Nov 29, 2010 49.20 49.48 49.20 49.41 3,200 -0.12(-0.24%)
Nov 26, 2010 49.53 49.67 49.53 49.53 500 -0.29(-0.58%)
Nov 24, 2010 49.67 49.82 49.82 49.82 10,000 +0.63(+1.28%)
Nov 23, 2010 49.00 49.36 48.90 49.19 5,400 -0.25(-0.51%)
Nov 22, 2010 49.44 49.44 49.44 49.44 2,000 -0.23(-0.46%)
Nov 19, 2010 49.76 49.76 49.67 49.67 1,100 -0.09(-0.18%)
Nov 18, 2010 49.76 49.76 49.76 49.76 800 +0.40(+0.81%)
Nov 17, 2010 49.21 49.36 49.21 49.36 919 +0.29(+0.59%)
Nov 16, 2010 49.05 49.07 49.05 49.07 900 -0.08(-0.16%)
Nov 15, 2010 49.15 49.15 49.15 49.15 1,000 +1.33(+2.78%)
Nov 12, 2010 47.82 47.82 47.82 47.82 200 +0.96(+2.05%)
Nov 11, 2010 46.86 46.86 46.86 46.86 200 -0.95(-1.99%)
Nov 10, 2010 47.81 47.81 47.81 47.81 100 +0.20(+0.42%)
Nov 09, 2010 47.61 47.61 47.61 47.61 200 +0.69(+1.47%)
Nov 08, 2010 46.93 46.93 46.85 46.92 23,100 -0.27(-0.57%)
Nov 05, 2010 47.19 47.19 47.19 47.19 200 +0.27(+0.58%)
Nov 04, 2010 47.13 47.13 46.92 46.92 2,100 -1.37(-2.84%)
Nov 03, 2010 48.29 48.29 48.29 48.29 100 -0.28(-0.58%)
Nov 02, 2010 48.57 48.57 48.57 48.57 200 -0.47(-0.96%)
Nov 01, 2010 49.04 49.04 49.04 49.04 200 -0.70(-1.41%)
Oct 27, 2010 49.74 49.74 49.74 0 +1.79(+3.73%)
Oct 25, 2010 47.95 47.95 47.95 47.95 520 +4.95(+11.51%)
Oct 23, 2010 43.00 43.00 43.00 43.00 500 -5.37(-11.10%)
Oct 21, 2010 48.37 48.37 48.37 0 +0.57(+1.19%)
Oct 20, 2010 47.80 47.80 47.80 47.80 233 +0.23(+0.48%)
Oct 19, 2010 47.55 47.57 47.55 47.57 1,355 -0.24(-0.50%)
Oct 18, 2010 47.81 47.81 47.81 47.81 111 -0.10(-0.21%)
Oct 15, 2010 47.91 47.91 47.91 47.91 2,900 +0.00(+0.00%)
Oct 14, 2010 47.87 47.91 47.87 47.91 611 +0.50(+1.05%)
Oct 13, 2010 47.41 47.41 47.41 47.41 800 +0.12(+0.25%)
Oct 12, 2010 47.29 47.29 47.29 47.29 444 +0.08(+0.17%)
Oct 11, 2010 47.21 47.21 47.21 47.21 400 +0.05(+0.11%)
Oct 08, 2010 47.16 47.16 47.16 47.16 1,600 -0.12(-0.25%)
Oct 07, 2010 47.28 47.28 47.28 47.28 923 +0.48(+1.03%)
Oct 06, 2010 46.80 46.80 46.80 46.80 221 -0.67(-1.41%)
Oct 05, 2010 47.47 47.47 47.47 47.47 800 -0.29(-0.61%)
Oct 04, 2010 47.77 47.77 47.76 47.76 234 -0.41(-0.85%)
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.