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 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%)
Apr 02, 2012 41.03 41.03 40.88 40.97 1,600 +0.20(+0.49%)
Mar 30, 2012 40.80 40.80 40.77 40.77 1,089 -0.11(-0.27%)
Mar 29, 2012 40.93 42.99 40.88 40.88 2,121 -0.32(-0.77%)
Mar 28, 2012 41.30 41.30 41.00 41.20 2,242 +0.03(+0.07%)
Mar 27, 2012 41.17 41.17 41.17 41.17 2,204 -0.33(-0.79%)
Mar 26, 2012 41.55 41.70 41.48 41.50 2,375 -0.26(-0.63%)
Mar 22, 2012 41.76 41.76 41.76 0 -0.24(-0.57%)
Mar 21, 2012 42.09 42.09 42.00 42.00 2,617 -0.38(-0.90%)
Mar 20, 2012 42.41 42.44 42.38 42.38 1,953 -0.11(-0.26%)
Mar 19, 2012 42.02 42.49 42.02 42.49 11,278 +0.62(+1.48%)
Mar 16, 2012 42.07 42.07 41.81 41.87 13,669 +0.35(+0.84%)
Mar 15, 2012 41.55 41.59 41.52 41.52 2,582 +0.13(+0.31%)
Mar 14, 2012 41.07 41.57 41.03 41.39 59,860 +1.33(+3.32%)
Mar 13, 2012 40.06 40.06 40.06 40.06 797 +0.61(+1.55%)
Mar 12, 2012 39.45 39.45 39.45 39.45 500 -0.44(-1.10%)
Mar 09, 2012 39.89 39.89 39.89 39.89 252 +0.26(+0.66%)
Mar 08, 2012 39.53 39.69 39.53 39.63 2,164 +0.35(+0.89%)
Mar 07, 2012 39.28 39.28 39.28 39.28 132 -0.43(-1.08%)
Mar 05, 2012 39.71 39.71 39.71 0 -0.15(-0.38%)
Mar 02, 2012 40.24 40.24 39.86 39.86 442 -0.44(-1.09%)
Mar 01, 2012 40.30 40.30 40.30 40.30 116 +0.67(+1.70%)
Feb 29, 2012 39.30 39.80 39.30 39.63 12,127 +0.40(+1.01%)
Feb 28, 2012 39.00 39.23 38.99 39.23 2,342 -0.25(-0.63%)
Feb 27, 2012 39.66 39.66 39.47 39.48 2,696 -0.32(-0.80%)
Feb 23, 2012 39.80 39.80 39.80 39.80 0 -0.58(-1.44%)
Feb 22, 2012 40.38 40.38 40.38 40.38 2,000 -0.00(-0.00%)
Feb 21, 2012 40.38 40.38 40.38 40.38 16,200 +0.14(+0.35%)
Feb 17, 2012 40.19 40.24 40.19 40.24 3,025 +0.17(+0.42%)
Feb 16, 2012 39.80 40.12 39.80 40.07 17,282 +0.48(+1.21%)
Feb 15, 2012 39.59 39.59 39.59 39.59 2,000 -0.41(-1.02%)
Feb 13, 2012 40.00 40.00 40.00 0 +0.01(+0.03%)
Feb 10, 2012 39.99 39.99 39.98 39.99 1,400 -0.60(-1.48%)
Feb 09, 2012 40.74 40.76 40.59 40.59 177,250 +0.16(+0.40%)
Feb 08, 2012 40.43 40.53 40.30 40.43 28,814 +0.07(+0.17%)
Feb 07, 2012 40.36 40.36 40.36 40.36 4,800 +0.51(+1.28%)
Feb 06, 2012 40.12 40.22 39.85 39.85 1,200 -0.44(-1.09%)
Feb 03, 2012 40.00 40.30 40.00 40.29 53,412 +0.70(+1.77%)
Feb 01, 2012 39.59 39.59 39.59 0 -0.91(-2.25%)
Jan 26, 2012 40.50 40.50 40.50 40.50 0 -0.57(-1.40%)
Jan 25, 2012 41.67 41.67 40.49 41.07 8,140 +0.38(+0.94%)
Jan 19, 2012 40.69 40.69 40.69 0 +0.28(+0.69%)
Jan 18, 2012 40.41 40.41 40.41 40.41 395 +0.36(+0.90%)
Jan 17, 2012 40.26 40.26 40.03 40.05 1,030 -0.60(-1.48%)
Jan 12, 2012 40.65 40.65 40.65 0 +0.23(+0.57%)
Jan 11, 2012 40.55 40.55 40.42 40.42 300 -0.44(-1.08%)
Jan 10, 2012 40.82 40.89 40.72 40.86 1,400 +0.36(+0.89%)
Jan 09, 2012 40.50 40.50 40.50 40.50 200 -0.17(-0.42%)
Jan 06, 2012 40.64 40.67 40.52 40.67 2,200 -0.11(-0.27%)
Jan 03, 2012 40.78 40.78 40.78 0 +0.57(+1.42%)
Dec 30, 2011 40.21 40.69 40.21 40.21 2,000 -0.48(-1.18%)
Dec 28, 2011 40.69 40.69 40.69 40.69 0 -0.56(-1.36%)
Dec 27, 2011 41.25 41.25 41.25 41.25 111 +0.77(+1.90%)
Dec 16, 2011 40.48 40.48 40.48 40.48 0 -0.33(-0.81%)
Dec 14, 2011 40.81 40.81 40.81 40.81 0 -1.12(-2.67%)
Dec 13, 2011 41.93 41.93 41.93 41.93 247 -0.69(-1.62%)
Dec 02, 2011 42.62 42.62 42.62 42.62 0 +0.21(+0.50%)
Nov 30, 2011 42.41 42.41 42.41 0 +0.04(+0.09%)
Nov 28, 2011 42.37 42.37 42.37 0 +1.40(+3.42%)
Nov 23, 2011 40.97 40.97 40.97 0 -0.44(-1.06%)
Nov 22, 2011 41.41 41.41 41.41 41.41 159 -0.18(-0.43%)
Nov 21, 2011 41.53 41.59 41.53 41.59 200 -0.15(-0.36%)
Nov 18, 2011 41.74 41.74 41.74 41.74 100 +0.62(+1.51%)
Nov 17, 2011 41.63 41.83 41.12 41.12 3,200 -0.67(-1.60%)
Nov 16, 2011 41.86 42.00 41.79 41.79 1,400 -0.37(-0.88%)
Nov 15, 2011 41.87 42.16 41.87 42.16 2,126 +0.12(+0.29%)
Nov 14, 2011 42.15 42.18 41.96 42.04 1,600 -0.71(-1.66%)
Nov 11, 2011 42.75 42.75 42.75 42.75 168 +0.55(+1.30%)
Nov 10, 2011 41.93 42.70 41.93 42.20 6,700 +0.44(+1.05%)
Nov 09, 2011 41.88 42.04 41.76 41.76 1,800 -0.82(-1.93%)
Nov 08, 2011 42.07 42.58 42.00 42.58 2,431 +0.63(+1.50%)
Nov 07, 2011 41.89 41.95 41.66 41.95 2,000 -0.39(-0.92%)
Nov 04, 2011 42.34 42.34 42.34 42.34 200 -0.23(-0.54%)
Nov 03, 2011 42.58 42.58 42.57 42.57 659 +0.31(+0.73%)
Nov 02, 2011 42.33 42.33 42.26 42.26 400 -0.95(-2.20%)
Oct 31, 2011 43.21 43.21 43.21 0 -1.30(-2.92%)
Oct 28, 2011 44.82 44.82 44.51 44.51 850 -0.49(-1.09%)
Oct 27, 2011 45.00 45.00 45.00 45.00 100 +1.07(+2.44%)
Oct 26, 2011 43.62 43.93 43.36 43.93 16,900 -0.01(-0.02%)
Oct 25, 2011 43.94 43.94 43.94 43.94 550 -0.15(-0.34%)
Oct 24, 2011 44.04 44.15 44.04 44.09 400 +0.07(+0.16%)
Oct 21, 2011 44.27 44.27 44.02 44.02 250 -0.71(-1.59%)
Oct 12, 2011 44.73 44.73 44.73 44.73 0 +0.69(+1.57%)
Oct 11, 2011 44.04 44.04 44.04 44.04 350 -0.16(-0.36%)
Oct 10, 2011 44.21 44.21 44.20 44.20 1,420 +0.92(+2.13%)
Oct 07, 2011 43.39 43.74 43.06 43.28 14,800 +1.28(+3.05%)
Oct 05, 2011 42.00 42.00 42.00 0 +0.80(+1.95%)
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.