Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath US Treasury 2 Yr Bear ETN (NY: DTUS )

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 (%)
May 31, 2012 40.62 40.62 40.62 40.62 190 -0.15(-0.38%)
May 30, 2012 40.77 40.77 40.77 40.77 103 -0.17(-0.41%)
May 25, 2012 40.94 40.94 40.94 0 +0.03(+0.06%)
May 23, 2012 40.91 40.91 40.91 0 -0.15(-0.35%)
May 22, 2012 41.06 41.06 41.06 41.06 100 +0.08(+0.20%)
May 21, 2012 40.98 40.98 40.98 40.98 100 -0.12(-0.29%)
May 18, 2012 41.10 41.10 41.10 41.10 100 +0.03(+0.07%)
May 17, 2012 41.02 41.07 41.02 41.07 325 +0.16(+0.38%)
May 16, 2012 40.87 40.91 40.87 40.91 800 +0.13(+0.33%)
May 15, 2012 40.78 40.78 40.78 40.78 200 +0.08(+0.20%)
May 14, 2012 40.72 40.72 40.70 40.70 1,100 +0.07(+0.17%)
May 07, 2012 40.63 40.63 40.63 0 -0.06(-0.15%)
May 04, 2012 40.69 40.69 40.69 40.69 400 -0.06(-0.15%)
May 03, 2012 40.75 40.75 40.75 40.75 185 -0.01(-0.02%)
May 02, 2012 40.71 40.76 40.71 40.76 962 +0.11(+0.28%)
May 01, 2012 40.65 40.65 40.65 40.65 500 -0.10(-0.26%)
Apr 27, 2012 40.75 40.75 40.75 0 +0.04(+0.10%)
Apr 26, 2012 40.67 40.71 40.67 40.71 521 -0.16(-0.39%)
Apr 23, 2012 40.87 40.87 40.87 0 +0.00(+0.00%)
Apr 20, 2012 40.87 40.87 40.87 40.87 200 -0.06(-0.15%)
Apr 19, 2012 40.93 40.93 40.93 40.93 260 -0.01(-0.02%)
Apr 18, 2012 40.98 40.98 40.94 40.94 308 -0.03(-0.07%)
Apr 16, 2012 40.97 40.97 40.97 0 -0.15(-0.36%)
Apr 10, 2012 41.12 41.12 41.12 0 -0.39(-0.94%)
Apr 09, 2012 41.51 41.51 41.51 41.51 100 -0.33(-0.79%)
Apr 05, 2012 41.84 41.84 41.83 41.84 510 -0.25(-0.59%)
Apr 03, 2012 42.09 42.09 42.09 0 +0.49(+1.18%)
Apr 02, 2012 41.61 41.65 41.60 41.60 3,500 -0.05(-0.12%)
Mar 30, 2012 41.65 41.65 41.65 41.65 1,138 -0.04(-0.10%)
Mar 29, 2012 41.69 41.69 41.69 41.69 460 -0.06(-0.14%)
Mar 28, 2012 41.75 41.75 41.75 41.75 100 -0.02(-0.05%)
Mar 27, 2012 41.81 41.81 41.77 41.77 2,500 -0.19(-0.45%)
Mar 26, 2012 42.03 42.03 41.96 41.96 753 -0.33(-0.78%)
Mar 21, 2012 42.29 42.29 42.29 0 -0.30(-0.70%)
Mar 20, 2012 42.39 42.72 42.39 42.59 2,057 +0.16(+0.38%)
Mar 19, 2012 42.36 42.43 42.36 42.43 550 +0.18(+0.43%)
Mar 16, 2012 42.25 42.28 42.25 42.25 1,470 -0.03(-0.07%)
Mar 15, 2012 42.37 42.37 42.20 42.28 9,007 -0.36(-0.84%)
Mar 14, 2012 42.12 42.64 42.12 42.64 12,600 +0.66(+1.57%)
Mar 13, 2012 41.81 41.98 41.80 41.98 1,555 +0.21(+0.50%)
Mar 12, 2012 41.70 41.77 41.69 41.77 2,900 +0.03(+0.07%)
Mar 09, 2012 41.65 41.74 41.64 41.74 1,190 +0.09(+0.22%)
Mar 08, 2012 41.58 41.65 41.58 41.65 300 +0.15(+0.36%)
Mar 07, 2012 41.50 41.50 41.44 41.50 5,400 +0.23(+0.56%)
Mar 06, 2012 41.27 41.27 41.27 41.27 865 -0.19(-0.46%)
Mar 05, 2012 41.32 41.46 41.32 41.46 2,890 +0.19(+0.46%)
Mar 02, 2012 41.26 41.27 41.26 41.27 400 -0.21(-0.51%)
Feb 29, 2012 41.48 41.48 41.48 41.48 0 +0.14(+0.34%)
Feb 28, 2012 41.33 41.40 41.33 41.34 7,400 +0.02(+0.05%)
Feb 27, 2012 41.32 41.32 41.32 41.32 489 -0.25(-0.60%)
Feb 24, 2012 41.72 41.72 41.57 41.57 200 +0.09(+0.22%)
Feb 22, 2012 41.48 41.48 41.48 0 -0.28(-0.67%)
Feb 21, 2012 41.62 41.76 41.62 41.76 300 +0.17(+0.41%)
Feb 16, 2012 41.59 41.59 41.59 0 +0.07(+0.17%)
Feb 14, 2012 41.52 41.52 41.52 0 +0.13(+0.31%)
Feb 13, 2012 41.36 41.44 41.35 41.39 2,000 +0.10(+0.24%)
Feb 10, 2012 41.26 41.29 41.17 41.29 1,100 +0.13(+0.32%)
Feb 09, 2012 41.15 41.16 41.15 41.16 300 +0.06(+0.15%)
Feb 08, 2012 41.01 41.10 41.01 41.10 800 +0.10(+0.24%)
Feb 07, 2012 40.90 41.00 40.90 41.00 650 +0.10(+0.24%)
Feb 06, 2012 40.91 40.91 40.90 40.90 689 -0.00(-0.00%)
Feb 03, 2012 40.90 40.90 40.89 40.90 2,340 +0.20(+0.49%)
Feb 02, 2012 40.71 40.74 40.70 40.70 387 -0.06(-0.15%)
Feb 01, 2012 40.71 40.76 40.71 40.76 1,225 +0.04(+0.10%)
Jan 31, 2012 40.68 40.76 40.60 40.72 25,752 +0.09(+0.22%)
Jan 30, 2012 40.60 40.63 40.60 40.63 700 -0.01(-0.02%)
Jan 27, 2012 40.64 40.64 40.64 40.64 2,850 -0.12(-0.29%)
Jan 25, 2012 40.76 40.76 40.76 0 -0.27(-0.65%)
Jan 23, 2012 41.03 41.03 41.03 0 -0.08(-0.20%)
Jan 20, 2012 41.01 41.11 41.01 41.11 1,499 +0.06(+0.15%)
Jan 19, 2012 41.05 41.05 41.05 41.05 700 +0.12(+0.29%)
Jan 18, 2012 40.87 40.93 40.87 40.93 300 +0.03(+0.07%)
Jan 13, 2012 40.90 40.90 40.90 0 -0.10(-0.23%)
Jan 12, 2012 40.95 41.00 40.95 41.00 1,258 +0.03(+0.08%)
Jan 11, 2012 41.03 41.03 40.96 40.96 2,996 -0.21(-0.51%)
Jan 10, 2012 41.22 41.22 41.17 41.17 925 -0.01(-0.01%)
Jan 09, 2012 41.18 41.18 41.18 41.18 125 -0.13(-0.33%)
Jan 06, 2012 41.37 41.37 41.30 41.31 700 -0.04(-0.10%)
Jan 05, 2012 41.35 41.35 41.35 41.35 2,016 +0.00(+0.00%)
Jan 04, 2012 41.35 41.35 41.35 41.35 318 -0.16(-0.39%)
Dec 29, 2011 41.51 41.51 41.51 0 +0.02(+0.05%)
Dec 28, 2011 41.71 41.71 41.49 41.49 3,544 -0.22(-0.53%)
Dec 27, 2011 41.70 41.71 41.70 41.71 811 -0.05(-0.12%)
Dec 23, 2011 41.53 41.76 41.53 41.76 1,850 +0.59(+1.43%)
Dec 20, 2011 41.17 41.17 41.17 41.17 0 +0.14(+0.34%)
Dec 19, 2011 41.03 41.03 41.03 41.03 700 +0.02(+0.05%)
Dec 16, 2011 41.01 41.08 40.95 41.01 2,700 -0.09(-0.22%)
Dec 15, 2011 41.13 41.13 41.10 41.10 343 -0.06(-0.15%)
Dec 14, 2011 41.10 41.19 41.10 41.16 1,200 +0.17(+0.41%)
Dec 13, 2011 41.00 41.06 40.95 40.99 16,952 -0.00(-0.01%)
Dec 12, 2011 40.98 40.99 40.98 40.99 225 -0.02(-0.04%)
Dec 09, 2011 41.02 41.02 41.01 41.01 1,185 -0.09(-0.22%)
Dec 08, 2011 41.12 41.12 41.10 41.10 900 -0.04(-0.10%)
Dec 07, 2011 41.34 41.34 41.14 41.14 600 -0.41(-0.99%)
Dec 05, 2011 41.55 41.55 41.55 0 +0.13(+0.31%)
Nov 30, 2011 41.42 41.42 41.42 0 +0.08(+0.19%)
Nov 29, 2011 41.35 41.37 41.34 41.34 1,898 -0.16(-0.39%)
Nov 28, 2011 41.50 41.50 41.50 41.50 1,655 +0.04(+0.10%)
Nov 23, 2011 41.46 41.46 41.46 0 -0.04(-0.09%)
Nov 22, 2011 41.50 41.50 41.48 41.50 1,454 -0.12(-0.29%)
Nov 21, 2011 41.64 41.65 41.62 41.62 2,200 -0.14(-0.34%)
Nov 18, 2011 41.74 41.76 41.72 41.76 1,800 +0.25(+0.60%)
Nov 16, 2011 41.51 41.51 41.51 0 +0.11(+0.27%)
Nov 15, 2011 41.26 41.41 41.26 41.40 1,002 +0.14(+0.34%)
Nov 14, 2011 41.35 41.35 41.26 41.26 4,372 -0.28(-0.66%)
Nov 11, 2011 41.41 41.55 41.41 41.54 751 +0.21(+0.50%)
Nov 10, 2011 41.32 41.41 41.30 41.33 1,799 +0.02(+0.05%)
Nov 09, 2011 41.31 41.31 41.31 41.31 100 -0.16(-0.39%)
Nov 08, 2011 41.47 41.47 41.47 41.47 100 +0.07(+0.17%)
Nov 07, 2011 41.40 41.40 41.36 41.40 1,600 +0.02(+0.05%)
Nov 03, 2011 41.38 41.38 41.38 0 -0.03(-0.07%)
Nov 01, 2011 41.41 41.41 41.41 0 -0.22(-0.53%)
Oct 31, 2011 41.74 41.74 41.60 41.63 1,330 -0.45(-1.07%)
Oct 28, 2011 42.12 42.12 42.08 42.08 500 -0.17(-0.40%)
Oct 27, 2011 42.11 42.29 42.09 42.25 1,530 +0.21(+0.50%)
Oct 26, 2011 41.93 42.06 41.91 42.04 2,921 +0.33(+0.80%)
Oct 25, 2011 41.98 41.98 41.71 41.71 8,230 -0.32(-0.77%)
Oct 24, 2011 42.04 42.10 42.03 42.03 4,700 +0.08(+0.19%)
Oct 21, 2011 41.95 41.95 41.95 41.95 100 +0.05(+0.12%)
Oct 20, 2011 41.87 41.97 41.87 41.90 1,400 -0.08(-0.19%)
Oct 19, 2011 41.98 41.98 41.96 41.98 4,350 +0.07(+0.16%)
Oct 18, 2011 42.04 42.04 41.87 41.91 938 -0.01(-0.02%)
Oct 17, 2011 42.01 42.01 41.92 41.92 6,200 +0.03(+0.08%)
Oct 14, 2011 42.17 42.17 41.88 41.89 2,450 -0.31(-0.74%)
Oct 13, 2011 42.21 42.21 41.95 42.20 9,200 -0.02(-0.05%)
Oct 12, 2011 42.39 42.39 42.22 42.22 800 -0.27(-0.64%)
Oct 11, 2011 42.53 42.53 42.48 42.49 3,828 -0.10(-0.23%)
Oct 10, 2011 42.67 42.68 42.59 42.59 2,245 +0.28(+0.67%)
Oct 07, 2011 42.16 42.35 42.12 42.31 18,668 +0.22(+0.51%)
Oct 06, 2011 41.95 42.09 41.95 42.09 20,150 +0.19(+0.46%)
Oct 05, 2011 41.95 41.95 41.88 41.90 6,517 +0.10(+0.23%)
Oct 04, 2011 41.80 41.80 41.80 41.80 200 +0.06(+0.14%)
Oct 03, 2011 41.75 41.85 41.70 41.74 4,150 -0.11(-0.26%)
Sep 30, 2011 41.87 42.01 41.85 41.85 6,880 -0.10(-0.24%)
Sep 29, 2011 41.95 41.95 41.95 41.95 429 +0.10(+0.24%)
Sep 28, 2011 41.75 41.93 41.75 41.85 22,200 +0.15(+0.36%)
Sep 27, 2011 41.78 41.78 41.70 41.70 2,300 +0.10(+0.24%)
Sep 26, 2011 41.66 41.66 41.58 41.60 1,470 +0.02(+0.05%)
Sep 23, 2011 41.46 41.58 41.46 41.58 7,900 +0.19(+0.46%)
Sep 22, 2011 41.29 41.44 41.17 41.39 15,500 +0.02(+0.05%)
Sep 21, 2011 40.85 41.40 40.80 41.37 6,300 +0.57(+1.40%)
Sep 20, 2011 40.81 40.88 40.80 40.80 3,010 +0.04(+0.10%)
Sep 19, 2011 40.78 40.78 40.76 40.76 2,000 -0.24(-0.59%)
Sep 16, 2011 41.15 41.15 41.00 41.00 1,887 -0.22(-0.54%)
Sep 14, 2011 41.22 41.22 41.22 41.22 0 -0.11(-0.26%)
Sep 13, 2011 41.33 41.35 41.33 41.33 400 -0.02(-0.05%)
Sep 12, 2011 41.04 41.35 41.04 41.35 15,390 +0.39(+0.96%)
Sep 09, 2011 40.96 41.00 40.96 40.96 1,283 -0.23(-0.57%)
Sep 06, 2011 41.19 41.19 41.19 41.19 0 -0.06(-0.15%)
Sep 02, 2011 41.25 41.25 41.25 41.25 400 +0.14(+0.34%)
Sep 01, 2011 41.12 41.13 41.11 41.11 1,100 -0.10(-0.25%)
Aug 31, 2011 41.30 41.31 41.22 41.22 11,108 +0.10(+0.23%)
Aug 30, 2011 41.12 41.12 41.12 41.12 100 -0.10(-0.24%)
Aug 29, 2011 41.25 41.25 41.22 41.22 415 +0.02(+0.05%)
Aug 26, 2011 41.20 41.20 41.20 41.20 472 -0.07(-0.17%)
Aug 25, 2011 41.21 41.27 41.21 41.27 600 -0.22(-0.53%)
Aug 24, 2011 41.35 41.49 41.35 41.49 2,920 +0.19(+0.46%)
Aug 23, 2011 41.31 41.34 41.26 41.30 800 +0.08(+0.19%)
Aug 22, 2011 41.27 41.27 41.19 41.22 10,010 +0.07(+0.18%)
Aug 19, 2011 41.21 41.22 41.15 41.15 2,900 -0.03(-0.07%)
Aug 18, 2011 41.03 41.18 41.03 41.18 1,430 +0.02(+0.05%)
Aug 17, 2011 41.18 41.18 41.16 41.16 220 +0.11(+0.26%)
Aug 16, 2011 41.10 41.12 41.05 41.05 912 -0.08(-0.19%)
Aug 15, 2011 41.17 41.17 41.13 41.13 500 +0.04(+0.10%)
Aug 12, 2011 41.00 41.09 41.00 41.09 900 +0.12(+0.29%)
Aug 11, 2011 40.97 40.97 40.97 40.97 500 -0.11(-0.27%)
Aug 10, 2011 40.88 41.10 40.88 41.08 9,020 -0.02(-0.05%)
Aug 09, 2011 42.04 42.00 40.89 41.10 61,719 -0.70(-1.67%)
Aug 08, 2011 41.74 41.80 41.43 41.80 27,262 -0.29(-0.69%)
Aug 05, 2011 42.19 42.19 41.98 42.09 16,384 +0.17(+0.41%)
Aug 04, 2011 42.30 42.30 41.89 41.92 7,615 -0.57(-1.34%)
Aug 03, 2011 42.56 42.60 42.48 42.49 5,850 +0.11(+0.25%)
Aug 02, 2011 42.65 42.65 42.38 42.38 7,196 -0.32(-0.74%)
Aug 01, 2011 42.72 42.73 42.56 42.70 1,965 -0.15(-0.35%)
Jul 29, 2011 42.95 42.95 42.83 42.85 1,559 -0.54(-1.25%)
Jul 28, 2011 43.43 43.43 43.39 43.39 850 -0.32(-0.73%)
Jul 27, 2011 43.50 43.75 43.44 43.71 5,050 +0.40(+0.93%)
Jul 26, 2011 43.41 43.43 43.31 43.31 14,078 -0.25(-0.57%)
Jul 25, 2011 43.50 43.67 43.36 43.56 9,293 +0.29(+0.66%)
Jul 22, 2011 43.27 43.27 43.27 43.27 749 -0.26(-0.60%)
Jul 21, 2011 43.20 43.53 43.20 43.53 14,000 +0.34(+0.79%)
Jul 20, 2011 43.19 43.23 43.12 43.19 2,160 +0.08(+0.19%)
Jul 19, 2011 43.00 43.14 42.97 43.11 7,000 +0.12(+0.27%)
Jul 18, 2011 42.96 43.07 42.96 42.99 8,429 -0.01(-0.01%)
Jul 15, 2011 43.17 43.17 42.95 43.00 6,800 -0.13(-0.30%)
Jul 14, 2011 43.24 43.24 43.13 43.13 1,850 +0.05(+0.12%)
Jul 13, 2011 43.28 43.28 43.08 43.08 1,824 -0.07(-0.16%)
Jul 12, 2011 43.35 43.35 43.15 43.15 1,026 +0.04(+0.09%)
Jul 11, 2011 43.33 43.33 43.11 43.11 3,122 -0.26(-0.59%)
Jul 08, 2011 43.49 43.49 43.37 43.37 1,189 -0.99(-2.24%)
Jul 07, 2011 44.36 44.41 44.31 44.36 2,500 +0.57(+1.30%)
Jul 06, 2011 43.75 43.80 43.75 43.79 899 -0.39(-0.88%)
Jul 05, 2011 44.17 44.18 44.13 44.18 857 -0.42(-0.94%)
Jul 01, 2011 44.57 44.60 44.57 44.60 700 +0.20(+0.45%)
Jun 30, 2011 44.09 44.40 44.09 44.40 1,800 +0.04(+0.08%)
Jun 29, 2011 44.17 44.40 44.11 44.36 1,000 -0.19(-0.42%)
Jun 28, 2011 44.02 44.55 44.02 44.55 85,311 +0.90(+2.07%)
Jun 27, 2011 43.26 43.65 43.26 43.65 13,013 +0.53(+1.24%)
Jun 24, 2011 43.25 43.25 43.06 43.12 75,130 -0.11(-0.26%)
Jun 23, 2011 43.27 43.27 43.15 43.23 11,200 -0.18(-0.41%)
Jun 22, 2011 43.38 43.41 43.35 43.41 638 -0.17(-0.39%)
Jun 21, 2011 43.58 43.58 43.54 43.58 700 -0.05(-0.11%)
Jun 17, 2011 43.63 43.63 43.63 0 -0.04(-0.09%)
Jun 16, 2011 43.65 43.77 43.58 43.67 7,418 +0.07(+0.16%)
Jun 15, 2011 43.85 43.85 43.60 43.60 3,610 -0.62(-1.40%)
Jun 14, 2011 44.08 44.30 44.07 44.22 18,400 +0.51(+1.17%)
Jun 13, 2011 43.90 43.90 43.71 43.71 330 -0.15(-0.34%)
Jun 10, 2011 43.86 43.89 43.79 43.86 606 -0.19(-0.43%)
Jun 09, 2011 43.82 44.12 43.80 44.05 6,423 +0.45(+1.02%)
Jun 08, 2011 43.76 43.76 43.55 43.60 3,442 -0.23(-0.51%)
Jun 07, 2011 44.11 44.18 43.83 43.83 14,050 -0.36(-0.81%)
Jun 06, 2011 44.28 44.28 44.19 44.19 12,100 -0.01(-0.02%)
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.