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 (%)
Oct 31, 2013 38.71 38.73 38.67 38.67 1,009 +0.45(+1.18%)
Oct 30, 2013 37.85 38.53 37.71 38.22 3,451 +0.16(+0.41%)
Oct 29, 2013 38.25 38.25 38.02 38.06 1,060 -0.06(-0.15%)
Oct 28, 2013 37.99 38.14 37.99 38.12 2,832 +0.02(+0.05%)
Oct 25, 2013 38.12 38.12 38.10 38.10 615 -0.10(-0.26%)
Oct 24, 2013 38.08 38.21 38.06 38.20 9,526 +0.34(+0.91%)
Oct 23, 2013 38.13 38.16 37.85 37.86 1,342 -0.40(-1.06%)
Oct 22, 2013 38.58 38.58 38.26 38.26 5,928 -0.80(-2.05%)
Oct 21, 2013 38.89 39.15 38.89 39.06 4,475 +0.25(+0.64%)
Oct 18, 2013 38.87 38.91 38.77 38.81 8,357 -0.14(-0.36%)
Oct 17, 2013 38.88 39.17 38.85 38.95 6,781 -0.73(-1.84%)
Oct 16, 2013 40.18 40.18 39.66 39.68 68,251 -0.28(-0.71%)
Oct 15, 2013 39.85 40.14 39.67 39.96 7,426 +0.32(+0.82%)
Oct 11, 2013 39.64 39.64 39.64 0 -0.40(-1.00%)
Oct 10, 2013 39.98 40.10 39.98 40.04 6,554 +0.62(+1.58%)
Oct 09, 2013 39.23 39.42 39.23 39.42 1,066 +0.39(+0.99%)
Oct 08, 2013 39.27 39.27 38.93 39.03 5,400 -0.27(-0.69%)
Oct 07, 2013 39.31 39.35 39.25 39.30 78,789 -0.41(-1.02%)
Oct 04, 2013 39.47 39.71 39.46 39.71 3,100 +0.31(+0.78%)
Oct 03, 2013 39.24 39.40 39.24 39.40 200 -0.05(-0.13%)
Oct 02, 2013 39.34 39.61 39.32 39.45 3,397 -0.15(-0.38%)
Oct 01, 2013 39.53 39.69 39.53 39.60 9,607 +0.22(+0.56%)
Sep 27, 2013 39.54 39.54 39.21 39.38 15,284 -0.25(-0.63%)
Sep 26, 2013 39.68 39.68 39.63 39.63 3,337 +0.15(+0.38%)
Sep 25, 2013 39.55 39.61 39.44 39.48 2,497 -0.28(-0.69%)
Sep 24, 2013 39.99 39.99 39.65 39.76 2,735 -0.39(-0.98%)
Sep 23, 2013 40.46 40.46 40.15 40.15 4,400 -0.34(-0.84%)
Sep 20, 2013 40.60 40.60 40.35 40.49 4,231 -0.12(-0.30%)
Sep 19, 2013 40.20 40.61 40.20 40.61 2,804 +0.58(+1.45%)
Sep 18, 2013 41.47 41.66 39.80 40.03 14,386 -1.33(-3.22%)
Sep 17, 2013 41.28 41.36 41.13 41.36 50,262 +0.01(+0.03%)
Sep 16, 2013 41.32 41.35 40.62 41.35 11,790 +0.03(+0.07%)
Sep 13, 2013 41.41 41.43 41.23 41.32 1,844 +0.01(+0.02%)
Sep 12, 2013 41.15 41.31 41.15 41.31 2,600 -0.08(-0.19%)
Sep 11, 2013 41.75 41.75 41.35 41.39 12,058 -0.37(-0.88%)
Sep 10, 2013 41.84 41.88 41.74 41.76 854 +0.11(+0.26%)
Sep 09, 2013 41.58 41.65 41.58 41.65 721 -0.18(-0.43%)
Sep 06, 2013 41.63 41.85 41.43 41.83 7,081 -0.16(-0.38%)
Sep 05, 2013 41.76 41.99 41.76 41.99 10,348 +0.45(+1.08%)
Sep 04, 2013 41.60 42.64 41.32 41.54 11,145 -0.04(-0.10%)
Sep 03, 2013 40.87 42.04 40.87 41.58 3,567 +0.42(+1.03%)
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%)
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.