$58.68 +0.64 (%) PSh Ultr 7-10Yr Shs - NYSEARCA

Apr. 1, 2015 | 12:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UST historical data

Date Open High Low Close Volume
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
12/24/201454.5454.7654.4054.7626,264
12/23/201455.2555.3254.6754.7042,435
12/22/201455.5355.6555.4155.5927,838
12/19/201455.8856.1755.8656.1079,880
12/18/201455.7955.8755.6755.7556,079
12/17/201456.9857.0756.3356.4057,415
12/16/201457.2257.2656.8957.211,488,860
12/15/201456.5956.8456.5056.6086,964
12/12/201456.6156.9956.5656.9914,307
12/11/201456.1456.1755.8756.0931,214
12/10/201455.7956.3155.7956.2652,796
12/9/201455.8456.0655.7055.768,536
12/8/201454.9855.5454.9855.4030,196
12/5/201455.2855.2854.8555.0328,429
12/4/201455.2655.6055.2055.595,765
12/3/201455.1955.2655.1255.2314,625
12/2/201455.4855.4855.2355.2427,884
12/1/201456.3456.3455.7855.7843,003
11/28/201455.7955.9855.7955.987,083
11/26/201455.5555.6655.5455.548,029
11/25/201455.0755.4155.0655.3656,072
11/24/201454.7655.0954.7455.0867,469
11/21/201454.8354.9654.8254.9227,634
11/20/201454.9554.9554.6454.7479,141
11/19/201454.5654.8654.5154.5668,040
11/18/201454.7854.9054.7854.884,320,300
11/17/201454.9854.9854.6854.73149,156
11/14/201454.5154.9554.4554.8680,745
11/13/201454.5854.7454.4854.64112,649
11/12/201454.7354.8154.4154.4785,572
11/11/201454.4654.5254.3854.4861,469
11/10/201454.9154.9154.4854.5468,936
11/7/201454.5354.9654.5354.94242,638
11/6/201454.3754.5354.2654.2751,280
11/5/201454.4154.6054.4154.5648,142
11/4/201454.6454.8254.5054.57166,805
11/3/201454.5654.6054.1954.522,134,480
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center