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 (%)
Mar 28, 2013 34.43 34.43 34.43 34.43 180 +0.22(+0.64%)
Mar 27, 2013 34.31 34.31 34.21 34.21 1,440 -0.56(-1.60%)
Mar 26, 2013 34.78 34.78 34.77 34.77 200 +0.01(+0.02%)
Mar 25, 2013 34.86 34.86 34.76 34.76 3,100 -0.16(-0.46%)
Mar 22, 2013 35.02 35.02 34.92 34.92 2,030 -0.32(-0.91%)
Mar 20, 2013 35.24 35.24 35.24 0 -0.14(-0.40%)
Mar 18, 2013 35.38 35.38 35.38 0 -0.28(-0.79%)
Mar 15, 2013 35.66 35.67 35.66 35.66 1,300 -0.67(-1.84%)
Mar 14, 2013 36.33 36.33 36.32 36.33 3,418 +0.19(+0.53%)
Mar 12, 2013 36.14 36.14 36.14 36.14 0 -0.39(-1.07%)
Mar 11, 2013 36.48 36.53 36.48 36.53 420 -0.07(-0.19%)
Mar 08, 2013 36.43 36.60 36.42 36.60 12,567 +0.60(+1.67%)
Mar 07, 2013 35.69 36.00 35.69 36.00 600 +0.66(+1.87%)
Mar 06, 2013 35.34 35.34 35.34 35.34 229 +0.15(+0.42%)
Mar 05, 2013 35.19 35.19 35.19 35.19 426 +0.18(+0.51%)
Mar 04, 2013 34.94 35.01 34.94 35.01 542 +0.15(+0.43%)
Mar 01, 2013 34.86 34.86 34.86 34.86 4,500 -0.19(-0.54%)
Feb 28, 2013 35.06 35.06 35.05 35.05 335 -0.12(-0.34%)
Feb 27, 2013 35.21 35.21 35.17 35.17 5,303 +0.20(+0.57%)
Feb 26, 2013 35.12 35.12 34.97 34.97 3,970 -0.94(-2.62%)
Feb 22, 2013 35.91 35.91 35.91 35.91 423 -0.16(-0.44%)
Feb 21, 2013 35.95 36.07 35.85 36.07 1,925 -0.17(-0.48%)
Feb 20, 2013 36.45 36.45 36.24 36.24 900 -0.25(-0.69%)
Feb 19, 2013 36.21 36.49 36.21 36.49 13,873 +0.13(+0.36%)
Feb 15, 2013 36.36 36.36 36.36 36.36 100 +0.13(+0.36%)
Feb 14, 2013 36.25 36.25 36.23 36.23 5,487 -0.45(-1.23%)
Feb 13, 2013 36.67 36.68 36.67 36.68 2,300 +0.30(+0.82%)
Feb 12, 2013 36.36 36.41 36.26 36.38 1,937 +0.16(+0.43%)
Feb 11, 2013 36.20 36.22 36.20 36.22 739 -0.03(-0.08%)
Feb 08, 2013 36.25 36.25 36.25 36.25 100 -0.08(-0.22%)
Feb 06, 2013 36.33 36.33 36.33 0 -0.07(-0.19%)
Feb 04, 2013 36.63 36.63 36.40 36.40 7,200 -0.59(-1.60%)
Feb 01, 2013 36.21 36.99 36.13 36.99 1,530 +0.31(+0.85%)
Jan 31, 2013 36.58 36.69 36.58 36.68 2,512 +0.01(+0.02%)
Jan 30, 2013 36.70 36.77 36.65 36.67 1,000 +0.01(+0.03%)
Jan 29, 2013 36.35 36.66 36.35 36.66 900 +0.23(+0.64%)
Jan 28, 2013 36.44 36.44 36.43 36.43 370 +0.30(+0.83%)
Jan 25, 2013 36.01 36.12 36.01 36.12 464 +0.65(+1.83%)
Jan 23, 2013 35.48 35.48 35.48 0 -0.22(-0.63%)
Jan 22, 2013 35.70 35.70 35.70 35.70 177 +0.16(+0.45%)
Jan 18, 2013 35.54 35.54 35.54 35.54 100 -0.35(-0.98%)
Jan 17, 2013 35.93 35.93 35.89 35.89 365 +0.45(+1.26%)
Jan 16, 2013 35.36 35.45 35.36 35.45 387 -0.18(-0.49%)
Jan 15, 2013 35.56 35.62 35.50 35.62 10,750 -0.25(-0.68%)
Jan 14, 2013 35.87 35.87 35.87 35.87 229 -0.13(-0.35%)
Jan 12, 2013 36.36 36.36 35.97 35.99 1,987 +0.00(+0.00%)
Jan 11, 2013 36.36 36.36 35.97 35.99 1,987 -0.21(-0.58%)
Jan 10, 2013 36.15 36.20 36.15 36.20 4,337 +0.35(+0.98%)
Jan 09, 2013 35.93 36.00 35.63 35.85 3,747 -0.09(-0.25%)
Jan 08, 2013 35.91 35.99 35.91 35.94 1,039 -0.09(-0.24%)
Jan 07, 2013 36.12 36.12 36.03 36.03 580 -0.18(-0.50%)
Jan 04, 2013 36.41 36.41 36.21 36.21 725 +0.30(+0.85%)
Jan 03, 2013 35.92 35.92 35.90 35.91 5,190 +0.23(+0.63%)
Jan 02, 2013 35.57 35.68 35.57 35.68 2,275 +0.56(+1.59%)
Dec 31, 2012 34.94 35.12 34.94 35.12 3,423 +0.44(+1.27%)
Dec 28, 2012 34.67 34.70 34.67 34.68 9,000 -0.06(-0.17%)
Dec 27, 2012 35.04 35.08 34.57 34.74 8,644 -0.39(-1.11%)
Dec 26, 2012 35.13 35.13 35.13 35.13 1,500 -0.19(-0.54%)
Dec 24, 2012 35.03 35.33 35.03 35.32 6,153 +0.22(+0.63%)
Dec 21, 2012 35.13 35.15 35.10 35.10 2,827 -0.24(-0.68%)
Dec 20, 2012 35.31 35.34 35.31 35.34 2,500 -0.18(-0.51%)
Dec 19, 2012 35.50 35.54 35.50 35.52 3,392 -0.12(-0.34%)
Dec 18, 2012 35.64 35.82 35.64 35.64 3,622 +0.30(+0.85%)
Dec 17, 2012 35.42 35.42 35.34 35.34 500 +0.35(+1.00%)
Dec 14, 2012 35.10 35.10 34.99 34.99 317 +0.05(+0.15%)
Dec 13, 2012 34.94 34.94 34.94 34.94 150 +0.27(+0.78%)
Dec 12, 2012 34.56 34.67 34.56 34.67 310 +0.43(+1.25%)
Dec 11, 2012 34.22 34.24 34.22 34.24 251 +0.22(+0.64%)
Dec 10, 2012 33.88 34.02 33.88 34.02 503 +0.29(+0.87%)
Dec 05, 2012 33.73 33.73 33.73 33.73 0 -0.27(-0.79%)
Dec 03, 2012 34.00 34.00 34.00 0 +0.12(+0.35%)
Nov 30, 2012 33.78 33.89 33.78 33.88 2,179 -0.06(-0.18%)
Nov 29, 2012 33.97 33.97 33.94 33.94 8,500 -0.03(-0.09%)
Nov 28, 2012 34.01 34.01 33.97 33.97 400 -0.27(-0.79%)
Nov 27, 2012 34.24 34.24 34.24 34.24 159 -0.15(-0.44%)
Nov 26, 2012 34.34 34.39 34.34 34.39 200 -0.25(-0.72%)
Nov 21, 2012 34.64 34.64 34.64 0 +0.22(+0.64%)
Nov 20, 2012 34.42 34.42 34.42 34.42 100 +0.13(+0.38%)
Nov 19, 2012 34.27 34.29 34.27 34.29 250 +0.25(+0.73%)
Nov 15, 2012 34.04 34.04 34.04 0 -0.08(-0.23%)
Nov 14, 2012 34.12 34.12 34.12 34.12 6,200 +0.12(+0.35%)
Nov 13, 2012 33.97 34.00 33.97 34.00 500 -0.16(-0.47%)
Nov 09, 2012 34.16 34.16 34.16 34.16 0 +0.03(+0.09%)
Nov 08, 2012 34.47 34.47 34.13 34.13 367 -1.06(-3.01%)
Nov 04, 2012 35.19 35.19 35.19 0 +0.00(+0.00%)
Nov 02, 2012 35.19 35.19 35.19 35.19 193 +0.02(+0.06%)
Nov 01, 2012 35.17 35.17 35.17 35.17 373 -0.21(-0.61%)
Oct 26, 2012 35.38 35.38 35.38 0 -0.29(-0.82%)
Oct 24, 2012 35.68 35.68 35.68 0 +0.14(+0.39%)
Oct 23, 2012 35.54 35.54 35.54 35.54 100 -0.10(-0.28%)
Oct 19, 2012 35.64 35.64 35.64 35.64 218 -0.31(-0.86%)
Oct 18, 2012 35.95 35.95 35.95 35.95 400 +0.10(+0.28%)
Oct 17, 2012 35.85 35.85 35.85 35.85 100 +1.03(+2.96%)
Oct 15, 2012 34.82 34.82 34.82 0 +0.13(+0.37%)
Oct 12, 2012 34.69 34.69 34.69 34.69 100 -0.41(-1.17%)
Oct 11, 2012 35.12 35.12 35.02 35.10 889 +0.04(+0.11%)
Oct 09, 2012 35.06 35.06 35.06 0 -0.20(-0.57%)
Oct 06, 2012 35.26 35.26 35.26 0 +0.00(+0.00%)
Oct 05, 2012 35.26 35.26 35.26 35.26 270 +0.52(+1.50%)
Oct 04, 2012 34.74 34.74 34.73 34.74 900 +0.03(+0.09%)
Oct 02, 2012 34.71 34.71 34.71 0 +0.02(+0.06%)
Oct 01, 2012 34.69 34.69 34.69 34.69 244 -0.14(-0.40%)
Sep 28, 2012 34.69 34.83 34.69 34.83 237 +0.20(+0.57%)
Sep 27, 2012 34.57 34.68 34.50 34.63 9,008 +0.26(+0.76%)
Sep 26, 2012 34.56 34.59 34.37 34.37 89,799 -0.52(-1.49%)
Sep 25, 2012 35.18 35.26 34.89 34.89 67,940 -0.66(-1.86%)
Sep 21, 2012 35.55 35.55 35.55 0 -0.09(-0.25%)
Sep 20, 2012 35.46 35.74 35.46 35.64 2,721 -0.20(-0.57%)
Sep 19, 2012 35.84 35.84 35.84 35.84 758 -0.19(-0.53%)
Sep 18, 2012 36.03 36.03 36.03 36.03 800 -0.71(-1.93%)
Sep 14, 2012 36.74 36.74 36.74 0 +1.13(+3.17%)
Sep 13, 2012 35.82 36.24 35.61 35.61 1,758 +0.15(+0.42%)
Sep 11, 2012 35.46 35.46 35.46 0 +0.20(+0.56%)
Sep 07, 2012 35.26 35.26 35.26 0 -0.17(-0.47%)
Sep 06, 2012 35.41 35.48 35.41 35.43 3,550 +0.44(+1.25%)
Sep 05, 2012 34.99 34.99 34.99 34.99 100 +0.04(+0.10%)
Sep 04, 2012 34.91 34.97 34.91 34.96 345 +0.21(+0.59%)
Aug 31, 2012 35.25 35.25 34.73 34.75 2,600 -0.36(-1.02%)
Aug 30, 2012 35.11 35.11 35.11 35.11 249 -0.28(-0.80%)
Aug 29, 2012 35.63 35.68 35.39 35.39 15,000 -0.18(-0.50%)
Aug 27, 2012 35.67 35.67 35.57 35.57 416 -0.30(-0.83%)
Aug 23, 2012 35.87 35.87 35.87 0 -0.34(-0.94%)
Aug 22, 2012 36.48 36.50 36.21 36.21 33,319 -0.90(-2.43%)
Aug 21, 2012 37.24 37.24 37.11 37.11 1,123 +0.12(+0.33%)
Aug 17, 2012 36.99 36.99 36.99 0 -0.05(-0.14%)
Aug 16, 2012 37.03 37.04 37.03 37.04 500 +0.26(+0.71%)
Aug 15, 2012 36.78 36.78 36.78 36.78 100 +0.45(+1.25%)
Aug 14, 2012 36.30 36.35 36.30 36.33 725 +0.47(+1.30%)
Aug 13, 2012 35.86 35.86 35.86 35.86 200 +0.19(+0.53%)
Aug 11, 2012 35.67 35.67 35.67 35.67 1,000 +0.00(+0.00%)
Aug 10, 2012 35.67 35.67 35.67 35.67 1,000 -0.25(-0.70%)
Aug 08, 2012 35.92 35.92 35.92 0 -0.02(-0.06%)
Aug 07, 2012 35.98 35.98 35.94 35.94 200 +0.48(+1.36%)
Aug 06, 2012 35.46 35.46 35.46 35.46 559 +0.49(+1.40%)
Jul 31, 2012 34.97 34.97 34.97 0 -0.60(-1.69%)
Jul 27, 2012 35.57 35.57 35.57 0 +0.85(+2.45%)
Jul 26, 2012 34.63 34.72 34.56 34.72 1,837 +0.27(+0.78%)
Jul 24, 2012 34.45 34.45 34.45 0 -0.86(-2.44%)
Jul 19, 2012 35.31 35.31 35.31 0 +0.24(+0.69%)
Jul 18, 2012 35.07 35.07 35.07 35.07 850 +0.24(+0.69%)
Jul 17, 2012 34.83 34.83 34.83 34.83 1,700 +0.09(+0.26%)
Jul 12, 2012 34.74 34.74 34.74 0 +0.24(+0.70%)
Jul 11, 2012 34.73 34.73 34.50 34.50 1,300 -0.13(-0.36%)
Jul 10, 2012 34.64 34.67 34.63 34.63 300 -0.09(-0.27%)
Jul 09, 2012 34.80 34.80 34.72 34.72 1,171 -0.88(-2.46%)
Jun 29, 2012 35.59 35.59 35.59 0 +0.09(+0.24%)
Jun 27, 2012 35.51 35.51 35.51 0 -0.04(-0.11%)
Jun 26, 2012 35.63 35.63 35.55 35.55 309 -0.08(-0.22%)
Jun 21, 2012 35.63 35.63 35.63 0 -0.55(-1.52%)
Jun 20, 2012 36.02 36.22 36.02 36.18 6,282 +0.40(+1.12%)
Jun 19, 2012 35.83 35.83 35.78 35.78 402 +0.42(+1.19%)
Jun 15, 2012 35.36 35.36 35.36 0 -0.45(-1.26%)
Jun 14, 2012 35.56 35.81 35.56 35.81 200 +0.22(+0.62%)
Jun 13, 2012 35.77 35.77 35.59 35.59 1,000 -0.09(-0.27%)
Jun 11, 2012 35.69 35.69 35.69 0 -0.30(-0.83%)
Jun 08, 2012 35.84 35.98 35.84 35.98 453 -0.12(-0.32%)
Jun 07, 2012 36.27 36.27 36.09 36.10 1,120 -0.31(-0.85%)
Jun 06, 2012 36.16 36.45 36.16 36.41 8,583 +0.87(+2.45%)
Jun 05, 2012 35.69 35.69 35.54 35.54 400 +0.11(+0.31%)
Jun 04, 2012 35.13 35.43 35.13 35.43 1,464 +0.87(+2.52%)
Jun 02, 2012 34.69 34.69 34.56 34.56 7,147 +0.00(+0.00%)
Jun 01, 2012 34.69 34.69 34.56 34.56 7,147 -0.79(-2.23%)
May 31, 2012 35.23 35.35 35.23 35.35 1,350 -0.34(-0.95%)
May 30, 2012 35.69 35.76 35.62 35.69 12,580 -0.83(-2.27%)
May 29, 2012 36.52 36.52 36.52 36.52 100 -0.10(-0.27%)
May 25, 2012 36.62 36.62 36.62 36.62 900 -0.32(-0.87%)
May 24, 2012 36.91 36.94 36.91 36.94 1,694 +0.26(+0.71%)
May 23, 2012 36.68 36.68 36.68 36.68 100 -0.13(-0.34%)
May 21, 2012 36.81 36.81 36.81 0 +0.17(+0.45%)
May 18, 2012 36.64 36.64 36.64 36.64 4,800 -0.18(-0.49%)
May 17, 2012 36.82 36.82 36.82 36.82 100 -0.49(-1.31%)
May 14, 2012 37.31 37.31 37.31 0 -0.58(-1.53%)
May 11, 2012 37.89 37.89 37.89 37.89 393 -0.22(-0.58%)
May 10, 2012 38.11 38.11 38.11 38.11 2,224 +0.08(+0.21%)
May 09, 2012 37.85 38.03 37.79 38.03 5,643 -0.02(-0.05%)
May 08, 2012 37.99 38.05 37.93 38.05 6,649 -0.17(-0.44%)
May 07, 2012 38.20 38.32 37.95 38.22 12,593 -0.09(-0.23%)
May 04, 2012 38.35 38.35 37.52 38.31 13,621 -0.70(-1.80%)
May 01, 2012 39.01 39.01 39.01 0 +0.17(+0.44%)
Apr 30, 2012 38.70 38.84 38.70 38.84 425 -0.01(-0.03%)
Apr 27, 2012 39.05 39.05 38.85 38.85 6,032 -0.26(-0.67%)
Apr 26, 2012 39.01 39.14 39.01 39.11 13,670 -0.32(-0.81%)
Apr 25, 2012 39.47 39.68 39.43 39.43 61,759 -0.04(-0.10%)
Apr 20, 2012 39.47 39.47 39.47 0 +0.23(+0.58%)
Apr 19, 2012 39.25 39.25 39.24 39.24 2,209 -0.35(-0.88%)
Apr 17, 2012 39.59 39.59 39.59 0 +0.27(+0.69%)
Apr 13, 2012 39.32 39.32 39.32 0 -0.59(-1.48%)
Apr 12, 2012 39.83 39.91 39.81 39.91 1,698 +0.75(+1.92%)
Apr 10, 2012 39.16 39.16 39.16 0 -1.43(-3.52%)
Apr 05, 2012 40.59 40.59 40.59 0 -0.59(-1.43%)
Apr 04, 2012 41.22 41.22 41.18 41.18 627 -0.35(-0.84%)
Apr 03, 2012 41.53 41.53 41.53 41.53 100 +0.56(+1.37%)
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.