$56.01 -0.19 (%) PSh Ultr 7-10Yr Shs - NYSEARCA

May. 22, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UST historical data

Date Open High Low Close Volume
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
4/8/201558.4058.4658.2658.381,378
4/7/201558.3458.4558.1958.4517,045
4/6/201558.8958.9658.3858.3833,586
4/2/201558.5658.5658.2958.3214,567
4/1/201558.4358.7658.4258.6327,709
3/31/201557.7458.0557.7458.0425,052
3/30/201557.7157.9257.6557.777,441
3/27/201557.6357.8357.6357.7711,638
3/26/201557.7757.8257.2957.3311,202
3/25/201558.5258.5258.0458.0734,010
3/24/201558.2858.6358.2358.6317,610
3/23/201558.2258.3058.0658.277,286
3/20/201558.0358.1358.0258.1361,530
3/19/201557.8457.8457.5657.672,405
3/18/201557.0858.2656.9258.0977,051
3/17/201556.8656.9456.8256.9424,248
3/16/201556.8356.8356.5156.6429,374
3/13/201556.2156.5756.2156.3915,130
3/11/201556.0956.4256.0756.3833,973
3/10/201556.1756.2856.0656.1817,117
3/9/201555.5755.6755.4955.6746,243
3/6/201555.4755.4955.1655.2036,921
3/5/201556.3056.4556.1756.348,174
3/4/201556.4156.4156.1556.2611,651
3/3/201556.3856.5556.1756.1756,570
3/2/201557.2157.2356.4056.461,820,020
2/27/201557.0657.3256.9357.3242,587
2/26/201557.4057.5056.9556.9570,709
2/25/201557.3957.6357.2857.5939,032
2/24/201556.5457.4556.3557.4478,553
2/23/201556.4656.7556.4656.6723,679
2/20/201556.6256.8455.9556.14318,334
2/19/201556.4356.6756.1456.2850,388
2/18/201556.1456.8455.9856.50997,513
2/17/201556.7056.7655.8556.0292,338
2/13/201557.1857.1856.8656.8671,804
2/12/201557.1657.4457.1357.18138,141
2/11/201557.3657.4156.9957.1582,058
2/10/201557.2457.4157.1557.2251,897
2/9/201557.8957.9057.4957.4958,215
2/6/201558.0758.2157.5457.5491,118
2/5/201558.9859.0858.7758.8952,449
2/4/201558.7359.4058.6959.29127,763
2/3/201559.6159.6159.1359.15145,476
2/2/201559.7760.3459.7760.121,899,530
1/30/201560.0060.3559.9460.2848,657
1/29/201559.4059.4059.1459.2645,010
1/28/201558.8659.8358.8359.6822,567
1/27/201559.2559.3758.6658.7814,119
1/26/201558.7758.9058.5658.6617,892
1/23/201558.5958.9658.5958.9239,209
1/22/201558.7258.7258.0258.1336,474
1/21/201558.9059.1658.3558.4662,513
1/20/201558.9559.3458.8459.0257,777
1/16/201559.3559.4558.7058.7431,363
1/15/201558.5859.6358.5859.6336,671
1/14/201558.9258.9758.5358.6280,072
1/13/201557.7658.2757.7058.1199,528
1/12/201557.6258.0557.6257.9348,767
1/9/201557.0457.6757.0057.5474,404
1/8/201557.0357.0856.9256.968,688
1/6/201557.1858.0757.1157.5035,153
1/5/201556.2256.7756.2256.7432,600
1/2/201555.6456.1455.6456.0224,352
12/31/201455.4255.5855.4255.4920,158
12/30/201455.4955.5655.3155.3517,997
12/29/201455.1655.2855.0755.159,947
12/26/201454.8954.8954.7954.8421,522
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center