$54.58 +0.39 (%) PSh Ultr 7-10Yr Shs - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UST historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,253 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!