$64.41 -0.30 (%) PSh Ultr 7-10Yr Shs -

Jun. 29, 2016 | 03:10 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
6/28/201664.6464.7464.5064.714,952
6/27/201664.4564.7964.4264.6710,759
6/24/201663.6663.7463.4663.6116,775
6/23/201662.0462.2061.9161.912,712
6/22/201662.3262.4862.1862.48299,723
6/21/201662.5762.7062.2862.2812,994
6/20/201662.6062.6862.4762.58678,548
6/17/201663.4163.4163.0763.188,145
6/16/201663.9464.0663.5463.5411,595
6/15/201663.0863.5463.0763.407,379
6/14/201663.3063.3663.1463.1527,331
6/13/201662.9063.1562.9063.105,294
6/10/201662.9062.9562.6962.865,488
6/9/201662.5762.6162.4262.454,839
6/8/201662.1662.2862.1662.2017,404
6/7/201662.1162.2462.0762.1063,022
6/6/201662.0662.1461.9362.0212,251
6/3/201662.0362.2462.0362.2214,342
6/2/201661.1461.1961.0961.1414,335
6/1/201661.1461.1860.7660.7614,498
5/31/201660.3460.9360.3460.8414,606
5/27/201660.9560.9560.5860.674,991
5/26/201660.7361.0260.7360.953,070
5/25/201660.5560.6960.5160.5115,028
5/24/201660.7160.7160.4360.588,188
5/23/201660.8860.8860.6860.8811,028
5/20/201660.6460.8160.5960.7215,980
5/19/201660.6860.8160.6060.6140,581
5/18/201661.3061.3060.4260.57607,596
5/17/201661.5961.7461.4761.557,199
5/16/201661.8461.8461.5961.5913,595
5/13/201661.7362.1061.7362.0926,314
5/12/201661.6761.7761.5561.7210,362
5/11/201661.7362.0461.7361.971,050
5/10/201661.7161.8661.6861.7812,574
5/9/201661.6361.8561.6361.819,360
5/6/201661.7561.8461.4761.6183,209
5/5/201661.4261.8761.4261.8112,449
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center