$56.60 +0.05 (%) PSh Ultr 7-10Yr Shs - NYSEARCA

Aug. 28, 2015 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UST historical data

Date Open High Low Close Volume
8/28/201557.0257.0756.5756.6010,327
8/27/201556.5456.6956.4456.559,958
8/26/201556.7757.0756.5256.6036,587
8/25/201557.5157.5156.9257.2512,443
8/24/201559.6359.6357.7457.9155,143
8/21/201557.5157.7757.3757.749,872
8/20/201557.1857.4157.1357.35135,467
8/19/201556.1457.0856.1457.0013,093
8/18/201556.3356.4956.2556.2738,257
8/17/201556.6756.7256.4756.4727,435
8/14/201556.2656.4456.2156.213,687
8/13/201556.5056.6356.3756.4210,435
8/12/201557.0457.3056.7656.7743,227
8/11/201556.6456.9656.6456.7912,061
8/10/201556.1856.2255.9656.0239,430
8/7/201556.1056.4556.1056.4510,358
8/6/201555.8356.0455.7955.9518,317
8/5/201555.8255.8255.5055.7011,918
8/4/201556.5356.5356.0356.0436,846
8/3/201556.3856.7856.2156.7180,731
7/31/201556.1956.3556.1956.3512,237
7/30/201555.5055.7155.4455.716,433
7/29/201555.6455.7455.4755.557,132
7/28/201555.7555.8755.6855.7532,118
7/27/201556.0456.1055.9256.046,861
7/24/201555.6555.7155.5455.6720,866
7/23/201555.0455.5855.0455.568,938
7/22/201555.0255.2855.0255.138,154
7/21/201554.7055.0454.7054.983,776
7/20/201554.6354.7654.5754.7012,568
7/17/201554.9455.0254.8854.9138,302
7/16/201554.6855.0554.6154.97212,932
7/15/201554.5255.0054.5054.944,814
7/14/201554.4354.4754.4354.471,800
7/13/201554.0654.3854.0654.1816,309
7/10/201554.5354.7454.3154.4543,281
7/9/201555.4455.5855.2355.2327,417
7/8/201555.7456.0855.7156.0635,439
7/7/201556.0056.2655.6155.6648,606
7/6/201555.3055.4755.0355.3151,020
7/2/201554.6054.7454.5154.58136,517
7/1/201554.2054.3154.0254.19184,919
6/30/201554.6455.1354.6454.8165,280
6/29/201554.5655.0854.3555.0623,812
6/26/201553.8553.9053.7453.747,149
6/25/201554.2454.4254.2154.387,183
6/24/201554.4354.6154.2954.6113,597
6/23/201554.3054.6754.2954.399,468
6/22/201555.1355.1354.6954.6946,611
6/19/201555.4955.6955.4955.6672,363
6/18/201555.0755.2254.6955.13114,014
6/17/201554.9255.2554.4655.2239,563
6/16/201554.8555.1154.8555.10255,372
6/15/201555.0055.0054.6454.709,381
6/12/201554.3454.8154.3454.4413,470
6/11/201554.0154.4853.9954.4766,726
6/10/201553.8153.9453.6053.6944,400
6/9/201554.3454.3453.9254.1144,553
6/8/201554.4954.5454.4354.434,508
6/5/201554.1954.5854.1754.3226,023
6/4/201554.7455.1754.7455.0534,923
6/3/201554.7955.0054.4754.5316,947
6/2/201555.7955.7955.3855.5016,205
6/1/201556.7556.8056.0956.22238,146
5/29/201556.9757.0056.7656.7719,317
5/28/201556.5556.7356.4756.6750,751
5/27/201556.5156.6156.3056.5920,871
5/26/201555.9956.6455.9956.6325,488
5/22/201556.0256.0655.7756.0133,708
5/21/201555.8956.2255.8956.2013,508
5/20/201555.5455.8755.4455.5697,078
5/19/201555.3455.7055.2555.3140,759
5/18/201556.1056.1355.7655.831,317,330
5/15/201556.2156.6456.2156.5933,824
5/14/201555.5755.8555.5755.7820,691
5/13/201556.0456.0455.3655.4297,775
5/12/201555.2255.6655.2155.5648,962
5/11/201556.1756.2355.4755.5060,422
5/8/201556.4456.8856.4456.6347,448
5/7/201555.9556.2455.8656.1741,248
5/6/201556.0756.0955.6355.7519,604
5/5/201556.4656.4656.0156.29299,713
5/4/201556.8556.8956.4056.4229,045
5/1/201556.9757.0656.6056.67184,849
4/30/201556.9457.3656.7357.3127,056
4/29/201557.3057.4357.0057.2745,555
4/28/201558.1158.2557.7357.7537,627
4/27/201558.3758.4258.1358.3110,133
4/24/201558.3158.4858.2558.4382,484
4/23/201557.9158.2357.7758.0921,982
4/22/201558.3358.3357.7357.7338,091
4/21/201558.5258.5458.3558.4032,530
4/20/201558.7858.8558.5358.6638,571
4/17/201558.5558.9958.4858.8680,305
4/16/201558.6358.8458.3458.691,927,530
4/15/201558.6458.7158.5358.5574,923
4/14/201558.8458.8458.4458.47781
4/13/201557.9458.2357.9458.1949,245
4/10/201558.1958.1957.9557.967,180
4/9/201558.2558.2557.8757.94139,663
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!