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

Ipath US Treasury Steepener ETN (NQ: 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 (%)
May 31, 2016 31.69 31.87 30.76 31.80 32,658 -0.45(-1.40%)
May 27, 2016 31.72 32.25 32.25 32.25 50,600 +0.64(+2.02%)
May 26, 2016 31.70 31.82 31.45 31.61 34,176 -0.01(-0.03%)
May 25, 2016 31.51 31.88 31.47 31.62 119,394 +0.11(+0.35%)
May 24, 2016 31.43 31.80 31.39 31.51 71,972 +0.15(+0.48%)
May 23, 2016 31.55 31.82 31.35 31.36 57,711 -0.24(-0.76%)
May 20, 2016 32.10 32.10 31.43 31.60 86,514 -0.16(-0.50%)
May 19, 2016 31.60 31.98 31.53 31.76 92,653 -0.32(-1.00%)
May 18, 2016 31.40 32.15 31.37 32.08 152,157 +0.84(+2.69%)
May 17, 2016 31.45 31.67 31.24 31.24 51,205 -0.28(-0.89%)
May 16, 2016 31.48 32.06 31.41 31.52 79,693 -0.55(-1.71%)
May 13, 2016 31.57 32.07 31.18 32.07 132,447 -0.34(-1.05%)
May 12, 2016 31.78 32.41 31.56 32.41 24,688 +0.70(+2.21%)
May 11, 2016 31.78 31.87 31.44 31.71 11,252 -0.06(-0.19%)
May 10, 2016 32.14 32.25 31.71 31.77 73,513 +0.23(+0.73%)
May 09, 2016 32.08 32.34 31.54 31.54 45,001 -0.43(-1.35%)
May 06, 2016 32.15 32.50 31.97 31.97 48,399 -0.05(-0.16%)
May 05, 2016 32.19 32.25 31.90 32.02 28,666 -0.33(-1.02%)
May 04, 2016 32.32 32.50 32.05 32.35 51,484 -0.49(-1.49%)
May 03, 2016 32.39 32.84 32.07 32.84 64,206 -0.09(-0.27%)
May 02, 2016 32.47 33.27 32.46 32.93 34,600 +0.72(+2.24%)
Apr 29, 2016 32.37 32.55 32.21 32.21 127,304 -0.29(-0.89%)
Apr 28, 2016 32.47 32.68 32.17 32.50 41,000 +0.45(+1.41%)
Apr 27, 2016 32.51 32.76 32.03 32.05 124,556 -0.65(-1.99%)
Apr 26, 2016 32.73 32.86 32.30 32.70 49,108 -0.30(-0.91%)
Apr 25, 2016 32.70 33.08 32.26 33.00 134,711 +0.02(+0.06%)
Apr 22, 2016 32.50 33.19 32.36 32.98 32,565 +0.59(+1.82%)
Apr 21, 2016 32.40 32.80 32.17 32.39 20,501 +0.41(+1.28%)
Apr 19, 2016 31.91 31.98 31.98 31.98 51,000 +0.05(+0.16%)
Apr 18, 2016 31.91 31.93 31.91 31.93 300 +0.03(+0.09%)
Apr 15, 2016 31.85 31.90 31.83 31.90 300 -0.16(-0.50%)
Apr 14, 2016 31.78 32.06 31.78 32.06 9,150 +0.51(+1.62%)
Apr 13, 2016 31.74 32.16 31.55 31.55 53,551 -0.25(-0.79%)
Apr 12, 2016 31.61 32.13 31.02 31.80 78,130 +0.22(+0.70%)
Apr 11, 2016 31.49 31.85 31.30 31.58 59,048 +0.13(+0.43%)
Apr 08, 2016 31.45 31.45 31.45 31.45 200 +0.05(+0.14%)
Apr 07, 2016 31.75 31.82 31.40 31.40 6,400 -0.57(-1.78%)
Apr 06, 2016 31.90 32.22 31.59 31.97 53,928 +0.07(+0.22%)
Apr 05, 2016 31.70 32.00 31.64 31.90 35,069 +0.08(+0.25%)
Apr 04, 2016 31.85 32.30 31.77 31.82 37,501 +0.07(+0.22%)
Apr 01, 2016 32.05 32.19 31.70 31.75 4,702 +0.23(+0.73%)
Mar 31, 2016 32.30 32.68 31.52 31.52 22,607 -1.18(-3.61%)
Mar 30, 2016 32.24 32.87 32.22 32.70 86,044 +0.24(+0.74%)
Mar 29, 2016 31.95 32.55 31.95 32.46 37,402 +0.41(+1.28%)
Mar 28, 2016 32.05 32.35 32.04 32.05 16,000 -0.29(-0.90%)
Mar 24, 2016 32.55 32.34 32.34 32.34 27,400 +0.06(+0.19%)
Mar 23, 2016 32.10 32.50 31.86 32.28 53,901 -0.12(-0.37%)
Mar 22, 2016 32.14 32.49 32.14 32.40 27,702 +0.12(+0.37%)
Mar 21, 2016 31.99 32.96 31.99 32.28 27,200 +0.03(+0.09%)
Mar 18, 2016 32.04 32.51 32.00 32.25 31,250 +0.05(+0.16%)
Mar 17, 2016 31.96 32.55 31.96 32.20 25,200 +0.20(+0.63%)
Mar 16, 2016 31.80 32.09 31.19 32.00 4,945 -0.10(-0.31%)
Mar 15, 2016 32.19 32.23 31.82 32.10 21,662 -0.11(-0.34%)
Mar 14, 2016 31.88 32.26 31.70 32.21 25,180 +0.05(+0.15%)
Mar 11, 2016 31.98 32.40 31.83 32.16 32,403 -0.29(-0.89%)
Mar 10, 2016 32.30 32.58 32.16 32.45 28,198 -0.05(-0.15%)
Mar 07, 2016 32.00 32.50 32.50 32.50 10,700 +0.86(+2.72%)
Mar 02, 2016 31.62 31.64 31.64 31.64 1,200 +0.28(+0.89%)
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.