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 (%)
Jan 31, 2011 53.46 53.54 53.29 53.51 14,400 +0.06(+0.11%)
Jan 28, 2011 53.61 53.61 53.33 53.45 5,700 -0.30(-0.56%)
Jan 27, 2011 54.05 54.05 53.75 53.75 500 -0.05(-0.09%)
Jan 26, 2011 53.46 53.84 53.40 53.80 16,874 +0.55(+1.03%)
Jan 25, 2011 53.38 53.57 53.25 53.25 2,700 -0.37(-0.69%)
Jan 24, 2011 53.51 53.62 53.50 53.62 1,623 -0.33(-0.61%)
Jan 21, 2011 54.05 54.10 53.95 53.95 1,300 +0.09(+0.17%)
Jan 20, 2011 53.86 53.86 53.86 53.86 2,238 +0.51(+0.96%)
Jan 19, 2011 53.35 53.35 53.35 53.35 1,000 -0.06(-0.11%)
Jan 18, 2011 53.54 53.62 53.41 53.41 2,200 +0.32(+0.60%)
Jan 14, 2011 52.50 53.10 52.48 53.09 15,100 +0.21(+0.40%)
Jan 13, 2011 52.93 52.93 52.88 52.88 5,032 -0.54(-1.01%)
Jan 12, 2011 53.78 53.83 53.35 53.42 10,800 -0.02(-0.04%)
Jan 11, 2011 53.11 53.60 53.11 53.44 10,800 +0.40(+0.75%)
Jan 10, 2011 53.07 53.20 53.02 53.04 3,432 -0.05(-0.09%)
Jan 07, 2011 53.52 53.55 52.96 53.09 11,100 -0.41(-0.77%)
Jan 06, 2011 53.35 53.50 53.35 53.50 200 -0.32(-0.59%)
Jan 05, 2011 53.62 53.89 53.62 53.82 8,200 +0.43(+0.81%)
Jan 04, 2011 53.41 53.41 53.39 53.39 200 -0.34(-0.64%)
Jan 03, 2011 54.39 54.41 53.73 53.73 6,170 +0.24(+0.45%)
Dec 30, 2010 53.49 53.49 53.49 0 +0.09(+0.17%)
Dec 28, 2010 53.40 53.40 53.40 0 +0.29(+0.55%)
Dec 27, 2010 53.16 53.17 53.11 53.11 20,100 -0.49(-0.91%)
Dec 23, 2010 53.47 53.60 53.41 53.60 400 +0.27(+0.51%)
Dec 22, 2010 53.13 53.36 53.11 53.33 2,500 +0.09(+0.17%)
Dec 21, 2010 52.99 53.38 52.98 53.24 14,100 -0.16(-0.30%)
Dec 20, 2010 52.91 53.50 52.73 53.40 11,840 +0.37(+0.70%)
Dec 17, 2010 53.54 53.58 53.03 53.03 4,800 -0.77(-1.43%)
Dec 16, 2010 54.10 54.50 53.80 53.80 13,700 -0.52(-0.96%)
Dec 15, 2010 53.74 54.43 53.52 54.32 36,150 +0.02(+0.04%)
Dec 14, 2010 53.17 54.30 53.08 54.30 36,540 +1.69(+3.21%)
Dec 13, 2010 53.21 53.31 52.50 52.61 8,700 -0.43(-0.81%)
Dec 10, 2010 52.64 53.04 52.60 53.04 5,540 +0.82(+1.57%)
Dec 09, 2010 52.09 52.48 51.87 52.22 25,710 +0.01(+0.02%)
Dec 08, 2010 52.43 52.89 52.18 52.21 17,128 -0.10(-0.19%)
Dec 07, 2010 51.98 52.31 51.84 52.31 12,000 +1.24(+2.42%)
Dec 06, 2010 51.08 51.08 51.07 51.07 300 -0.44(-0.85%)
Dec 03, 2010 51.11 51.51 51.01 51.51 4,800 +0.48(+0.94%)
Dec 02, 2010 50.77 51.03 50.60 51.03 4,200 +0.32(+0.63%)
Dec 01, 2010 50.69 50.89 50.49 50.71 13,300 +1.56(+3.17%)
Nov 30, 2010 49.10 49.20 49.03 49.15 5,300 -0.26(-0.53%)
Nov 29, 2010 49.20 49.48 49.20 49.41 3,200 -0.12(-0.24%)
Nov 26, 2010 49.53 49.67 49.53 49.53 500 -0.29(-0.58%)
Nov 24, 2010 49.67 49.82 49.82 49.82 10,000 +0.63(+1.28%)
Nov 23, 2010 49.00 49.36 48.90 49.19 5,400 -0.25(-0.51%)
Nov 22, 2010 49.44 49.44 49.44 49.44 2,000 -0.23(-0.46%)
Nov 19, 2010 49.76 49.76 49.67 49.67 1,100 -0.09(-0.18%)
Nov 18, 2010 49.76 49.76 49.76 49.76 800 +0.40(+0.81%)
Nov 17, 2010 49.21 49.36 49.21 49.36 919 +0.29(+0.59%)
Nov 16, 2010 49.05 49.07 49.05 49.07 900 -0.08(-0.16%)
Nov 15, 2010 49.15 49.15 49.15 49.15 1,000 +1.33(+2.78%)
Nov 12, 2010 47.82 47.82 47.82 47.82 200 +0.96(+2.05%)
Nov 11, 2010 46.86 46.86 46.86 46.86 200 -0.95(-1.99%)
Nov 10, 2010 47.81 47.81 47.81 47.81 100 +0.20(+0.42%)
Nov 09, 2010 47.61 47.61 47.61 47.61 200 +0.69(+1.47%)
Nov 08, 2010 46.93 46.93 46.85 46.92 23,100 -0.27(-0.57%)
Nov 05, 2010 47.19 47.19 47.19 47.19 200 +0.27(+0.58%)
Nov 04, 2010 47.13 47.13 46.92 46.92 2,100 -1.37(-2.84%)
Nov 03, 2010 48.29 48.29 48.29 48.29 100 -0.28(-0.58%)
Nov 02, 2010 48.57 48.57 48.57 48.57 200 -0.47(-0.96%)
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.