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 (%)
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%)
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.