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 (%)
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%)
Dec 02, 2013 40.65 40.65 40.40 40.48 9,390 +0.48(+1.20%)
Nov 29, 2013 40.02 40.02 40.00 40.00 2,850 +0.21(+0.54%)
Nov 27, 2013 39.77 40.00 39.72 39.79 4,428 +0.47(+1.18%)
Nov 26, 2013 39.61 39.61 39.30 39.32 1,075 -0.33(-0.83%)
Nov 25, 2013 39.79 39.79 39.59 39.65 1,745 -0.18(-0.45%)
Nov 22, 2013 40.05 40.05 39.80 39.83 16,342 -0.39(-0.97%)
Nov 21, 2013 40.60 40.60 40.22 40.22 1,800 +0.03(+0.07%)
Nov 20, 2013 39.29 40.19 39.29 40.19 1,713 +0.75(+1.90%)
Nov 19, 2013 39.49 39.49 39.39 39.44 665 -0.21(-0.53%)
Nov 15, 2013 39.65 39.65 39.65 0 +0.19(+0.48%)
Nov 14, 2013 39.61 39.61 39.46 39.46 438 -0.82(-2.04%)
Nov 12, 2013 40.19 40.28 40.19 40.28 891 +0.06(+0.15%)
Nov 11, 2013 40.22 40.22 40.22 40.22 2,200 -0.01(-0.02%)
Nov 08, 2013 40.13 40.23 40.13 40.23 2,422 +1.13(+2.89%)
Nov 07, 2013 39.23 39.25 39.08 39.10 10,659 -0.31(-0.79%)
Nov 06, 2013 39.48 39.48 39.17 39.41 19,780 -0.11(-0.28%)
Nov 05, 2013 39.50 39.56 39.50 39.52 6,358 +0.35(+0.89%)
Nov 04, 2013 39.00 39.17 39.00 39.17 1,111 -0.08(-0.20%)
Nov 01, 2013 39.21 39.25 39.13 39.25 2,596 +0.58(+1.50%)
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%)
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%)
Jun 03, 2013 37.11 37.11 35.79 36.07 6,541 -0.21(-0.58%)
May 31, 2013 35.67 36.38 35.67 36.28 12,098 +0.45(+1.24%)
May 30, 2013 35.88 35.88 35.83 35.83 969 -0.19(-0.52%)
May 29, 2013 37.08 37.08 36.02 36.02 11,835 -0.26(-0.72%)
May 28, 2013 35.58 36.28 35.58 36.28 3,794 +0.96(+2.72%)
May 24, 2013 35.32 35.32 35.32 35.32 281 -0.16(-0.45%)
May 23, 2013 35.11 35.60 35.11 35.48 4,469 +0.43(+1.23%)
May 22, 2013 34.52 35.05 34.52 35.05 517 +0.24(+0.69%)
May 20, 2013 34.81 34.81 34.81 0 +0.67(+1.96%)
May 16, 2013 34.14 34.14 34.14 34.14 0 -0.53(-1.53%)
May 15, 2013 34.67 34.67 34.67 34.67 2,200 +0.11(+0.32%)
May 13, 2013 34.54 34.58 34.54 34.56 4,714 +0.11(+0.32%)
May 10, 2013 34.24 34.58 34.24 34.45 6,600 +0.72(+2.13%)
May 09, 2013 33.80 33.80 33.56 33.73 1,029 +0.01(+0.03%)
May 08, 2013 33.72 33.72 33.71 33.72 1,637 -0.25(-0.74%)
May 07, 2013 33.98 33.98 33.97 33.97 6,063 -0.97(-2.77%)
May 06, 2013 33.86 35.17 33.82 34.94 78,218 +1.26(+3.74%)
May 03, 2013 33.47 33.69 32.91 33.68 1,904 +0.77(+2.34%)
May 02, 2013 32.93 32.95 32.88 32.91 22,550 -0.22(-0.66%)
Apr 30, 2013 33.13 33.13 33.13 0 +0.08(+0.24%)
Apr 29, 2013 33.04 33.05 33.02 33.05 1,520 +0.02(+0.06%)
Apr 26, 2013 33.03 33.03 33.03 33.03 188 -0.45(-1.34%)
Apr 25, 2013 33.44 33.48 33.44 33.48 200 +0.27(+0.81%)
Apr 24, 2013 33.21 33.21 33.21 33.21 230 -0.16(-0.47%)
Apr 23, 2013 33.30 33.37 32.90 33.37 4,170 +0.13(+0.39%)
Apr 22, 2013 33.20 33.33 33.20 33.24 2,518 -0.12(-0.36%)
Apr 19, 2013 33.36 33.36 33.36 33.36 3,900 +0.06(+0.18%)
Apr 17, 2013 33.30 33.30 33.30 0 -0.17(-0.50%)
Apr 16, 2013 33.52 33.52 33.46 33.47 492 +0.13(+0.39%)
Apr 15, 2013 33.37 33.39 33.34 33.34 1,720 -0.52(-1.54%)
Apr 11, 2013 33.86 33.86 33.86 0 -0.15(-0.44%)
Apr 10, 2013 33.93 34.01 33.93 34.01 1,598 +0.56(+1.67%)
Apr 09, 2013 33.45 33.45 33.45 33.45 322 +0.21(+0.63%)
Apr 08, 2013 33.24 33.36 33.24 33.24 662 -0.03(-0.09%)
Apr 05, 2013 33.25 33.27 33.15 33.27 8,901 -0.37(-1.10%)
Apr 04, 2013 33.64 33.64 33.57 33.64 9,000 -0.41(-1.20%)
Apr 03, 2013 34.20 34.20 33.98 34.05 2,400 -0.47(-1.36%)
Apr 02, 2013 34.52 34.52 34.52 34.52 112 +0.19(+0.55%)
Apr 01, 2013 34.61 34.61 34.33 34.33 2,690 -0.10(-0.29%)
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%)
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.