$61.60 -0.90 (%) PSh Ultr 7-10Yr Shs - NYSEARCA

Feb. 12, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UST historical data

Date Open High Low Close Volume
2/12/201661.9761.9761.3861.6025,650
2/11/201662.8763.1362.4362.5023,370
2/10/201661.4661.9561.4061.957,538
2/9/201662.0062.0061.5661.5625,015
2/8/201661.1161.6361.1161.5535,448
2/5/201660.2960.6560.2160.6514,969
2/4/201660.3560.5560.2060.485,260
2/3/201660.2861.0060.2060.279,282
2/2/201660.0860.4260.0860.4217,741
2/1/201659.6559.7559.4159.57153,111
1/29/201659.6259.8959.4159.8330,709
1/28/201658.9159.2558.8859.2115,017
1/27/201658.7559.0858.3159.0413,835
1/26/201658.8859.0458.7758.965,560
1/25/201658.6358.8858.6358.8811,422
1/22/201658.4258.5258.2458.4842,603
1/21/201659.1259.3158.7258.8113,120
1/20/201659.0359.4258.9959.0022,098
1/19/201658.4658.7658.3858.54205,096
1/15/201658.7958.8458.5358.60116,094
1/14/201658.2558.2857.8958.0619,912
1/13/201657.7658.3857.7358.3811,861
1/12/201657.3458.1357.2357.8414,246
1/11/201657.2757.5857.2657.3626,077
1/8/201657.2757.8157.2757.7845,386
1/7/201657.3457.4457.0557.4115,604
1/6/201656.9357.2056.9357.208,679
1/5/201656.4056.6856.4056.538,176
1/4/201656.6256.8756.5256.58185,320
12/31/201556.0856.2356.0256.1347,516
12/30/201555.8156.0155.7255.9183,006
12/29/201556.2756.2755.7955.885,912
12/28/201556.3656.5656.3656.509,934
12/24/201556.3156.3956.3056.332,948
12/23/201556.1156.2756.1156.263,337
12/22/201556.5656.6056.3956.464,128
12/21/201556.9956.9956.9056.9726,012
12/18/201556.7756.9656.7256.9124,658
12/17/201556.2356.5456.2256.529,240
12/16/201556.1356.4055.8556.0329,378
12/15/201556.2156.4256.2156.2816,622
12/14/201557.0457.0856.6656.6816,934
12/11/201557.1457.5957.1157.4919,896
12/10/201556.8456.8456.6056.648,690
12/9/201556.5356.9656.3456.8444,875
12/8/201556.8056.8056.5456.6213,069
12/7/201556.3456.8056.3456.6287,535
12/4/201556.0956.3555.9456.237,347
12/3/201556.5556.5555.6755.8743,492
12/2/201557.0457.1356.8857.068,049
12/1/201556.7557.3456.7557.3217,656
11/30/201556.6556.7756.6556.7738,478
11/27/201556.6856.7756.6556.667,812
11/25/201556.5556.6656.4356.5415,427
11/24/201556.5156.5956.4456.488,588
11/23/201556.2156.4756.1556.3718,462
11/20/201556.4756.5356.2356.2721,258
11/19/201556.4156.5356.3656.4213,516
11/18/201556.0656.2756.0056.1927,387
11/17/201555.9556.4055.8556.24308,672
11/16/201556.3556.4356.1656.2722,165
11/13/201555.9256.1555.9256.1123,530
11/12/201555.6655.8655.5255.7629,055
11/11/201555.5855.6455.4855.6238,114
11/10/201555.5255.8955.5155.6759,032
11/9/201555.3255.6555.3055.45112,475
11/6/201555.7055.8355.5055.66303,478
11/5/201556.5756.5756.2956.4434,729
11/4/201556.7156.8756.4556.53129,014
11/3/201556.8656.8956.5856.6440,051
10/30/201557.2157.3457.0957.2859,313
10/29/201557.4757.4757.0557.0639,996
10/28/201558.3658.3657.6757.7732,843
10/27/201558.4158.5258.3158.4232,512
10/26/201557.9958.1257.9858.1224,203
10/23/201557.9857.9957.8057.8535,408
10/22/201558.4058.5858.2858.4224,101
10/21/201558.2858.4658.1958.3661,197
10/20/201558.0258.0657.9558.0228,508
10/19/201558.3858.4458.1858.3829,406
10/16/201558.5758.6658.4258.4215,656
10/15/201558.7458.7758.4658.5826,907
10/14/201558.6758.9858.5258.9332,571
10/13/201558.2058.3558.0258.3416,142
10/12/201558.0458.2158.0258.1722,652
10/9/201557.7557.9357.6957.8346,012
10/8/201558.2058.2057.6857.8152,440
10/7/201558.1158.2457.9458.09142,643
10/6/201558.1058.4358.0158.37592,886
10/5/201558.4258.4258.0658.128,659
10/2/201559.2059.3858.5858.7311,586
10/1/201558.3158.4158.1358.2447,149
9/30/201557.7958.1457.7958.149,358
9/29/201557.9058.0957.7858.074,374
9/28/201557.2057.6957.2057.689,720
9/25/201556.9757.1256.9557.0538,868
9/24/201557.6957.7757.3357.338,445
9/23/201557.0957.2957.0457.1538,265
9/22/201557.2257.5357.2257.2930,209
9/21/201556.9756.9856.6856.7917,199
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center