$61.70 +0.17 (%) PSh Ultr 7-10Yr Shs -

May. 5, 2016 | 02:24 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
5/4/201661.3561.5761.2361.5325,684
5/3/201661.2461.4261.2461.3179,473
5/2/201660.8960.9260.6460.6718,867
4/29/201660.8060.8960.7360.892,321
4/28/201660.6161.0660.6161.065,082
4/27/201660.3360.6260.3360.6010,278
4/26/201660.0560.0559.9059.905,494
4/25/201660.3960.3960.2560.285,465
4/22/201660.4560.5260.3360.393,131
4/21/201660.4760.5360.4460.492,330
4/20/201661.3361.4260.9560.951,256
4/19/201661.1661.3961.1661.39987
4/18/201661.3661.5061.3461.502,889
4/15/201661.4061.7561.4061.663,640
4/14/201661.3261.3861.2761.293,298
4/13/201661.2961.5661.2861.5622,077
4/12/201661.6261.6561.4061.4713,057
4/11/201661.7462.0761.7062.0323,417
4/8/201661.9362.0361.7962.0022,677
4/7/201661.9062.2761.8862.2774,536
4/6/201661.6461.6761.4461.6017,656
4/5/201661.7661.8761.6561.80285,355
4/4/201661.3161.4161.2161.4057,398
4/1/201661.3161.3461.0561.2415,502
3/31/201660.9661.4160.8961.2726,169
3/30/201660.6160.8860.4860.8811,191
3/29/201660.4260.9860.4160.9818,097
3/28/201660.0460.3260.0460.1913,230
3/24/201660.3060.3759.8059.969,575
3/23/201659.7160.1059.6960.10114,983
3/22/201660.2060.2059.6459.6410,226
3/21/201660.0460.0459.8759.905,393
3/18/201660.3960.3960.1960.296,522
3/17/201659.9560.1559.9360.0232,544
3/16/201659.0759.8059.0159.79672,699
3/15/201659.6559.7059.3059.4015,972
3/14/201659.3259.5059.2959.297,635
3/11/201659.5459.5459.1859.2319,327
3/10/201660.1160.1659.4559.5827,543
3/9/201660.1560.2259.9060.0212,229
3/8/201660.5260.7460.5060.5215,090
3/7/201659.9159.9159.7359.7925,666
3/4/201660.3260.4359.8460.0741,213
3/3/201660.3160.6060.2860.42296,051
3/2/201660.1860.3860.1660.3387,842
3/1/201661.5161.5160.4760.5513,093
2/29/201661.2661.5261.2661.5028,661
2/26/201661.3661.3661.1061.3129,993
2/25/201661.7062.1061.6961.9412,371
2/24/201661.9362.3261.4861.4828,350
2/23/201660.9161.5960.9161.4713,701
2/22/201661.2561.3761.2461.3410,164
2/19/201661.3561.5361.2561.3710,602
2/18/201660.9161.5160.8461.4325,727
2/17/201660.8360.8860.5860.8528,830
2/16/201661.2261.2961.0261.2016,185
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center