iPath US Treasury Steepener ETN Historical Stock Prices

STPP 
$34.5
*  
0.75
2.22%
Get STPP Alerts
*Delayed - data as of Mar. 30, 2015 10:06 ET  -  Find a broker to begin trading STPP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    STPP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:06  34.50  34.50  34.50  34.50 449
03/27/2015 33.75 33.75 33.75 33.75 00
03/26/2015 33.75 33.75 33.75 33.75 00
03/25/2015 33.75 33.75 33.75 33.75 00
03/24/2015 33.75 33.75 33.75 33.75 00
03/23/2015 33.772 33.93 33.75 33.75 1,333
03/20/2015 33.902 33.902 33.902 33.902 298
03/19/2015 34.15 34.15 34.15 34.15 00
03/18/2015 34.15 34.15 34.15 34.15 1,275
03/17/2015 34.3527 34.3527 34.3527 34.3527 863
03/16/2015 34.7531 34.92 34.7531 34.85 798
03/13/2015 34.9 34.9 34.8697 34.891 375
03/12/2015 34.67 34.67 34.64 34.64 200
03/11/2015 34.762 34.762 34.762 34.762 00
03/10/2015 34.89 34.89 34.762 34.762 200
03/09/2015 35.26 35.339 35.228 35.27 3,614
03/06/2015 35.37 35.57 35.36 35.57 5,323
03/05/2015 34.87 34.902 34.87 34.902 800
03/04/2015 34.76 34.76 34.76 34.76 00
03/03/2015 34.76 34.77 34.74 34.76 600
03/02/2015 34.31 34.31 34.31 34.31 00
02/27/2015 34.31 34.31 34.31 34.31 352
02/26/2015 34.0837 34.0837 34.0837 34.0837 15,001
02/25/2015 34.6 34.6 34.6 34.6 00
02/24/2015 34.6 34.6 34.6 34.6 290
02/23/2015 34.29 34.29 34.29 34.29 00
02/20/2015 34.29 34.29 34.29 34.29 00
02/19/2015 34.29 34.29 34.29 34.29 00
02/18/2015 34.29 34.29 34.29 34.29 00
02/17/2015 34.2 34.29 34.2 34.29 40,623
02/13/2015 33.2 33.2 33.2 33.2 00
02/12/2015 33.2 33.2 33.2 33.2 00
02/11/2015 33.2 33.2 33.2 33.2 00
02/10/2015 33.2 33.2 33.2 33.2 00
02/09/2015 33.17 33.2 33.17 33.2 2,451
02/06/2015 33.01 33.01 33.01 33.01 00
02/05/2015 32.9 33.01 32.9 33.01 1,043
02/04/2015 32.83 32.83 32.83 32.83 00
02/03/2015 32.56 32.83 32.56 32.83 312
02/02/2015 32.4 32.4 32.07 32.23 2,125
01/30/2015 32.33 32.33 32.201 32.312 2,232
01/29/2015 32.68 32.68 32.68 32.68 1,400
01/28/2015 32.82 32.82 32.14 32.18 24,245
01/27/2015 32.86 32.86 32.86 32.86 106
01/26/2015 33.12 33.15 33.1 33.15 329
01/23/2015 33.088 33.088 33.088 33.088 200
01/22/2015 33.39 33.39 33.39 33.39 00
01/21/2015 32.76 33.39 32.76 33.39 1,805
01/20/2015 32.88 32.88 32.87 32.88 800
01/16/2015 32.88 32.88 32.88 32.88 100
01/15/2015 32.61 32.6101 32.61 32.6101 800
01/14/2015 33.13 33.13 33.13 33.13 00
01/13/2015 33.13 33.13 33.13 33.13 00
01/12/2015 33.25 33.25 33.12 33.13 1,168
01/09/2015 33.61 33.61 33.61 33.61 00
01/08/2015 33.61 33.61 33.61 33.61 120
01/07/2015 33.17 33.17 33.17 33.17 00
01/06/2015 33.13 33.17 33.13 33.17 2,736
01/05/2015 33.55 33.58 33.41 33.41 41,174
01/02/2015 34.204 34.212 34.204 34.212 997
12/31/2014 34.711 34.721 34.59 34.59 2,135
12/30/2014 34.724 34.724 34.724 34.724 481
12/29/2014 34.765 34.9 34.63 34.765 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?