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 (%)
Aug 30, 2013 40.98 41.19 40.84 41.16 12,700 +0.38(+0.93%)
Aug 29, 2013 41.28 41.28 40.74 40.78 4,920 -0.26(-0.63%)
Aug 28, 2013 40.88 41.11 40.88 41.04 2,020 +0.54(+1.33%)
Aug 27, 2013 40.75 40.85 40.46 40.50 48,161 -0.72(-1.75%)
Aug 26, 2013 41.19 41.44 41.19 41.22 6,861 -0.20(-0.48%)
Aug 23, 2013 42.21 42.27 41.32 41.42 39,182 -0.74(-1.76%)
Aug 22, 2013 42.20 42.38 42.06 42.16 13,151 +0.02(+0.05%)
Aug 21, 2013 41.68 42.14 41.68 42.14 795 +0.62(+1.49%)
Aug 20, 2013 41.65 41.70 41.46 41.52 8,162 -0.56(-1.33%)
Aug 19, 2013 42.01 42.20 41.98 42.08 21,471 +0.38(+0.91%)
Aug 16, 2013 41.25 41.82 41.25 41.70 1,682 +0.50(+1.21%)
Aug 15, 2013 41.48 41.54 41.00 41.20 9,784 +0.30(+0.73%)
Aug 14, 2013 40.92 40.92 40.90 40.90 493 +0.02(+0.05%)
Aug 13, 2013 40.62 40.96 40.62 40.88 5,882 +1.03(+2.58%)
Aug 09, 2013 39.85 39.85 39.85 0 +0.09(+0.23%)
Aug 08, 2013 39.85 39.85 39.69 39.76 4,731 -0.15(-0.38%)
Aug 07, 2013 40.15 40.19 39.85 39.91 5,629 -0.30(-0.74%)
Aug 06, 2013 40.35 40.38 40.21 40.21 2,436 -0.13(-0.32%)
Aug 05, 2013 40.26 40.41 40.26 40.34 3,802 +0.26(+0.65%)
Aug 02, 2013 41.00 41.02 40.04 40.08 33,233 -1.19(-2.88%)
Aug 01, 2013 40.48 41.29 40.47 41.27 12,933 +1.23(+3.07%)
Jul 31, 2013 40.82 40.86 39.96 40.04 18,209 -0.15(-0.37%)
Jul 30, 2013 39.96 40.19 39.96 40.19 3,901 +0.19(+0.47%)
Jul 29, 2013 39.87 40.09 39.87 40.00 4,369 +0.17(+0.43%)
Jul 26, 2013 39.72 39.84 39.72 39.83 1,419 +0.02(+0.05%)
Jul 25, 2013 40.08 40.20 39.81 39.81 21,170 -0.06(-0.15%)
Jul 24, 2013 39.80 40.09 39.79 39.87 6,697 +0.66(+1.69%)
Jul 23, 2013 39.12 39.22 39.17 39.21 2,168 +0.09(+0.22%)
Jul 22, 2013 39.10 39.20 39.06 39.12 5,247 -0.08(-0.21%)
Jul 19, 2013 39.40 39.40 39.11 39.20 4,255 -0.35(-0.89%)
Jul 18, 2013 39.48 39.56 39.48 39.56 3,341 +0.34(+0.87%)
Jul 17, 2013 39.05 39.22 39.05 39.22 1,063 -0.38(-0.97%)
Jul 16, 2013 39.50 39.70 39.49 39.60 953 -0.02(-0.05%)
Jul 15, 2013 39.76 39.76 39.59 39.62 871 -0.21(-0.53%)
Jul 12, 2013 39.43 39.91 39.43 39.83 6,513 -0.01(-0.03%)
Jul 11, 2013 39.88 40.05 39.83 39.84 9,635 -1.02(-2.50%)
Jul 10, 2013 40.38 40.86 40.34 40.86 9,144 +0.38(+0.94%)
Jul 09, 2013 40.59 40.80 40.42 40.48 3,230 -0.32(-0.78%)
Jul 08, 2013 41.18 41.18 40.78 40.80 32,217 -0.57(-1.38%)
Jul 05, 2013 41.00 41.38 40.96 41.37 6,934 +1.95(+4.95%)
Jul 03, 2013 39.13 39.45 39.13 39.42 2,413 +0.20(+0.51%)
Jul 02, 2013 39.17 39.34 39.13 39.22 2,979 +0.06(+0.15%)
Jul 01, 2013 39.77 39.77 39.16 39.16 50,508 -0.16(-0.41%)
Jun 28, 2013 39.57 39.65 39.20 39.32 32,441 -0.19(-0.49%)
Jun 26, 2013 39.24 39.62 39.20 39.51 8,145 -0.21(-0.53%)
Jun 25, 2013 39.33 39.86 39.16 39.72 35,429 +0.39(+0.99%)
Jun 24, 2013 39.89 39.89 39.27 39.33 21,400 -0.08(-0.20%)
Jun 21, 2013 38.84 39.41 38.65 39.41 13,187 +0.96(+2.51%)
Jun 20, 2013 38.60 38.63 38.45 38.45 8,237 +0.32(+0.83%)
Jun 19, 2013 36.81 38.13 36.81 38.13 6,067 +1.32(+3.60%)
Jun 18, 2013 36.71 36.81 36.71 36.81 850 +0.61(+1.67%)
Jun 17, 2013 36.20 36.20 36.20 36.20 247 -0.10(-0.28%)
Jun 14, 2013 35.90 36.37 35.90 36.30 3,080 -0.14(-0.38%)
Jun 13, 2013 36.44 36.44 36.44 36.44 133 -0.10(-0.27%)
Jun 12, 2013 36.64 36.64 36.54 36.54 1,600 -0.08(-0.22%)
Jun 11, 2013 37.19 37.19 36.57 36.62 29,173 -0.15(-0.41%)
Jun 10, 2013 36.62 36.81 36.62 36.77 5,884 +0.38(+1.04%)
Jun 07, 2013 36.13 36.39 36.13 36.39 405 +0.95(+2.68%)
Jun 06, 2013 36.03 36.06 35.44 35.44 13,145 -0.44(-1.23%)
Jun 05, 2013 35.92 35.95 35.83 35.88 6,417 -0.41(-1.13%)
Jun 04, 2013 36.27 36.29 36.06 36.29 3,600 +0.22(+0.62%)
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.