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 (%)
Jun 30, 2014 37.29 37.29 37.21 37.21 218 -0.08(-0.23%)
Jun 27, 2014 37.08 37.29 37.08 37.29 1,111 -0.02(-0.06%)
Jun 26, 2014 37.25 37.31 37.16 37.31 2,553 -0.09(-0.23%)
Jun 25, 2014 37.24 37.41 37.20 37.40 1,309 -0.21(-0.56%)
Jun 24, 2014 37.61 37.61 37.61 37.61 384 +0.04(+0.11%)
Jun 23, 2014 37.61 37.61 37.57 37.57 407 -0.30(-0.79%)
Jun 20, 2014 37.83 37.87 37.80 37.87 698 -0.01(-0.03%)
Jun 19, 2014 37.73 37.88 37.73 37.88 720 +0.26(+0.68%)
Jun 18, 2014 37.83 37.89 37.62 37.62 6,401 -0.38(-0.99%)
Jun 17, 2014 37.84 38.00 37.84 38.00 2,200 +0.32(+0.85%)
Jun 16, 2014 37.80 37.83 37.66 37.68 8,950 -0.22(-0.58%)
Jun 13, 2014 37.87 37.90 37.86 37.90 1,056 -0.01(-0.02%)
Jun 12, 2014 38.14 38.15 37.86 37.91 3,914 -0.48(-1.25%)
Jun 11, 2014 38.32 38.45 38.28 38.39 6,955 -0.01(-0.02%)
Jun 10, 2014 38.44 38.44 38.35 38.40 935 +0.31(+0.81%)
Jun 06, 2014 38.31 38.34 38.05 38.09 7,647 -0.27(-0.70%)
Jun 04, 2014 38.36 38.36 38.36 38.36 0 +0.08(+0.21%)
Jun 03, 2014 38.41 38.41 38.28 38.28 758 +0.39(+1.03%)
Jun 02, 2014 37.76 37.89 37.43 37.89 765 +0.64(+1.72%)
May 30, 2014 37.36 37.38 37.25 37.25 1,873 +0.23(+0.62%)
May 29, 2014 37.18 37.18 36.84 37.02 28,566 -0.02(-0.06%)
May 28, 2014 37.28 37.43 37.04 37.04 135,372 -0.82(-2.16%)
May 27, 2014 37.98 38.00 37.78 37.86 5,863 -0.13(-0.34%)
May 22, 2014 37.99 37.99 37.99 0 +0.07(+0.19%)
May 21, 2014 37.89 37.94 37.89 37.92 11,459 +0.26(+0.69%)
May 20, 2014 37.87 37.87 37.66 37.66 1,075 -0.14(-0.37%)
May 19, 2014 37.80 37.80 37.80 37.80 498 +0.12(+0.32%)
May 16, 2014 37.68 37.72 37.57 37.68 10,134 +0.08(+0.21%)
May 15, 2014 37.64 37.64 37.42 37.60 20,240 -0.31(-0.82%)
May 14, 2014 38.07 38.07 37.76 37.91 53,983 -0.38(-0.98%)
May 13, 2014 38.29 38.29 38.29 38.29 414 -0.41(-1.07%)
May 12, 2014 38.72 38.72 38.64 38.70 1,775 +0.20(+0.52%)
May 09, 2014 38.51 38.51 38.44 38.50 7,407 +0.13(+0.34%)
May 08, 2014 38.37 38.37 38.37 38.37 202 -0.24(-0.62%)
May 07, 2014 38.63 38.63 38.54 38.61 3,077 +0.03(+0.08%)
May 06, 2014 38.61 38.61 38.58 38.58 1,562 -0.02(-0.04%)
May 05, 2014 38.61 38.61 38.60 38.60 728 +0.21(+0.54%)
May 02, 2014 39.07 39.07 38.35 38.39 3,138 -0.24(-0.62%)
May 01, 2014 38.97 38.97 38.63 38.63 1,511 -0.39(-1.00%)
Apr 30, 2014 39.02 39.02 39.02 39.02 246 -0.22(-0.56%)
Apr 29, 2014 39.38 39.41 39.24 39.24 1,978 -0.14(-0.36%)
Apr 28, 2014 39.60 39.60 39.22 39.38 3,462 +0.18(+0.47%)
Apr 25, 2014 39.10 39.20 39.10 39.20 770 -0.19(-0.48%)
Apr 24, 2014 39.48 39.48 39.38 39.39 619 -0.25(-0.63%)
Apr 23, 2014 39.64 39.64 39.64 39.64 91 +0.00(+0.00%)
Apr 22, 2014 39.64 39.64 39.64 39.64 336 +0.03(+0.08%)
Apr 21, 2014 39.46 39.61 39.46 39.61 765 -0.16(-0.40%)
Apr 17, 2014 39.77 39.77 39.77 0 +0.76(+1.95%)
Apr 16, 2014 38.98 39.01 38.98 39.01 1,867 +0.31(+0.80%)
Apr 15, 2014 38.80 38.80 38.70 38.70 301 -0.15(-0.38%)
Apr 14, 2014 38.71 38.85 38.71 38.85 1,191 +0.18(+0.45%)
Apr 11, 2014 38.68 38.71 38.58 38.67 34,690 -0.31(-0.79%)
Apr 10, 2014 38.83 38.98 38.61 38.98 2,750 -0.12(-0.31%)
Apr 09, 2014 39.10 39.10 39.10 39.10 228 +0.00(+0.00%)
Apr 08, 2014 39.06 39.10 39.06 39.10 664 -0.13(-0.33%)
Apr 07, 2014 39.20 39.27 39.20 39.23 2,664 -0.15(-0.38%)
Apr 04, 2014 39.39 39.40 39.38 39.38 1,699 -0.49(-1.23%)
Apr 03, 2014 39.86 39.90 39.77 39.87 2,795 -0.03(-0.08%)
Apr 02, 2014 39.90 39.90 39.86 39.90 1,327 +0.37(+0.94%)
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.