$56.73 +0.35 (%) PSh Ultr 7-10Yr Shs -

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UST historical data

Date Open High Low Close Volume
12/7/201656.6056.8156.6056.7310,041
12/6/201656.4356.4456.3056.382,490
12/5/201655.9256.5155.9256.442,262
12/2/201656.1056.4856.1056.3312,220
12/1/201655.7955.9355.4755.83200,074
11/30/201656.4356.5656.3356.333,474
11/29/201656.7957.1556.7457.1428,551
11/28/201656.8157.0056.8156.9210,454
11/25/201656.5256.5356.4756.471,741
11/23/201656.4256.5956.1256.555,418
11/21/201656.8056.9856.7156.8421,578
11/18/201657.2157.3056.6956.718,082
11/17/201657.6057.6457.2557.257,698
11/16/201657.4657.8957.4657.78224,611
11/15/201657.6957.8757.5957.6614,774
11/14/201657.8758.1457.4657.7237,282
11/11/201658.8958.9258.4258.45124,131
11/10/201658.9259.3858.6258.6519,876
11/9/201660.5560.5559.3559.396,089
11/8/201661.6361.6361.1861.249,084
11/7/201661.7361.7461.6161.6726,324
11/4/201661.9362.2161.9362.1812,248
11/3/201661.7561.8361.7061.832,728
11/2/201661.6762.0361.6761.8754,685
11/1/201661.1761.6761.1761.534,176
10/31/201661.5161.5861.5061.585,035
10/28/201661.2361.5261.2361.4626,399
10/27/201661.4661.4661.2061.4134,577
10/26/201661.9462.0061.8361.8710,867
10/25/201662.2362.2362.1562.163,306
10/24/201662.1662.1662.0962.153,304
10/21/201662.3762.3862.1762.315,569
10/20/201662.4362.4362.1962.193,121
10/19/201662.1962.4162.1762.262,858
10/18/201662.1962.3262.1562.327,286
10/17/201661.8362.0961.8361.9914,886
10/14/201662.0662.0661.7361.752,567
10/13/201662.1662.2562.1562.25708
10/12/201661.6061.8961.6061.894,716
10/11/201661.4962.0361.4961.9213,805
10/10/201661.7561.8961.7361.872,938
10/7/201662.3062.3161.9762.297,253
10/6/201662.1462.1462.0562.05962
10/5/201662.6262.6262.2162.324,263
10/4/201663.0863.0862.6062.6614,453
10/3/201663.4163.4163.1863.23205,811
9/30/201663.4063.4963.3063.4127,576
9/29/201663.5063.9463.4963.773,135
9/28/201663.8263.9263.7163.711,589
9/27/201663.7563.8163.7363.787,026
9/26/201663.4063.5763.3863.572,888
9/23/201663.2363.2663.2063.202,863
9/22/201663.0063.2663.0063.1219,028
9/21/201662.4362.8262.3562.8121,527
9/20/201662.7962.8062.5962.6226,272
9/19/201662.6862.6962.5062.567,586
9/16/201662.5562.7362.5562.73248,507
9/15/201662.5562.5662.3662.471,908
9/14/201662.5262.6062.5262.571,799
9/13/201662.6762.7261.9262.1733,650
9/12/201662.3662.7762.3662.719,120
9/9/201662.7462.7462.5262.5622,682
9/8/201663.6163.6263.0663.124,850
9/7/201663.9463.9463.7863.823,802
9/6/201663.2663.8063.2663.727,765
9/2/201663.2463.2962.9863.175,349
9/1/201662.9063.4962.9063.425,630
8/31/201663.5263.5563.3563.3510,841
8/30/201663.4763.4763.3663.476,292
8/29/201663.1663.5563.1663.5595,139
8/26/201663.6063.8462.8762.975,217
8/25/201663.4863.5663.4363.492,982
8/24/201663.7363.7363.6663.691,455
8/23/201663.7563.7563.6663.661,099
8/22/201663.7263.7563.7263.751,074
8/19/201663.5863.5863.2663.425,690
8/18/201663.8063.8063.8063.802,634
8/17/201663.5263.7863.4063.637,676
8/16/201663.4663.4863.3063.442,805
8/15/201663.8963.8963.6563.652,014
8/12/201664.2464.2863.9864.0412,974
8/11/201664.1964.1963.5163.511,785
8/10/201664.0864.2263.9464.1711,580
8/9/201663.5663.8963.5663.8910,222
8/8/201663.3463.5763.1963.4630,809
8/5/201664.3064.3063.4663.4823,677
8/4/201664.2564.4164.2564.331,538
8/3/201663.9564.0263.7164.0218,994
8/2/201663.6764.1663.6563.9133,322
8/1/201664.3564.5764.2264.22417,770
7/29/201664.3464.7064.3464.70141,352
7/28/201664.1364.2664.1064.113,548
7/27/201663.8364.1763.8364.176,661
7/26/201663.7163.7163.4163.623,899
7/25/201663.7163.7163.4863.508,143
7/22/201663.5163.8463.5163.558,506
7/21/201663.1063.7063.0563.6639,314
7/20/201663.4663.5163.3263.4462,951
7/19/201663.6863.8163.6663.712,258
7/18/201663.6263.6763.3163.3613,761
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center