Breaking News Bar

Business News and Information

Ultrashort Lehman 7-10 Year Treasury ETF (NY: PST )

15.94 USD +0.09 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.850 3.260 2.750 3.260 18,600 +0.42(+14.79%)
May 30, 2006 3.080 3.200 2.780 2.840 17,300 -0.16(-5.33%)
May 26, 2006 3.090 3.100 3.000 3.000 1,300 -0.04(-1.32%)
May 25, 2006 3.000 3.040 3.000 3.040 1,200 +0.02(+0.66%)
May 24, 2006 3.000 3.020 3.000 3.020 26,100 -0.06(-1.95%)
May 23, 2006 3.050 3.100 3.050 3.080 3,000 -0.02(-0.65%)
May 22, 2006 3.150 3.150 3.100 3.100 2,000 +0.00(+0.00%)
May 19, 2006 3.100 3.100 3.100 3.100 5,000 +0.00(+0.00%)
May 18, 2006 3.070 3.100 3.070 3.100 700 +0.03(+0.98%)
May 17, 2006 3.110 3.110 3.070 3.070 10,100 -0.04(-1.29%)
May 16, 2006 3.160 3.170 3.110 3.110 2,700 +0.00(+0.00%)
May 15, 2006 3.110 3.110 3.110 3.110 600 +0.00(+0.00%)
May 12, 2006 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
May 11, 2006 3.080 3.110 3.080 3.110 6,400 -0.10(-3.12%)
May 10, 2006 3.210 3.210 3.210 3.210 500 +0.01(+0.31%)
May 09, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 08, 2006 3.200 3.210 3.200 3.200 2,000 +0.02(+0.63%)
May 05, 2006 3.200 3.200 3.180 3.180 1,800 -0.06(-1.85%)
May 04, 2006 3.200 3.240 3.180 3.240 1,900 -0.02(-0.61%)
May 03, 2006 3.250 3.260 3.250 3.260 2,200 -0.04(-1.21%)
May 02, 2006 3.330 3.430 3.300 3.300 2,900 +0.04(+1.22%)
May 01, 2006 3.260 3.260 3.260 3.260 500 -0.02(-0.61%)
Apr 28, 2006 3.300 3.400 3.280 3.280 10,900 -0.10(-2.96%)
Apr 27, 2006 3.350 3.380 3.310 3.380 2,800 +0.04(+1.19%)
Apr 26, 2006 3.350 3.390 3.300 3.340 8,600 -0.01(-0.30%)
Apr 25, 2006 3.410 3.460 3.300 3.350 5,000 -0.05(-1.47%)
Apr 24, 2006 2.960 3.750 2.850 3.400 22,000 +0.45(+15.25%)
Apr 21, 2006 3.040 3.040 2.950 2.950 2,700 +0.01(+0.34%)
Apr 20, 2006 2.801 2.940 2.780 2.940 10,700 +0.09(+3.16%)
Apr 19, 2006 2.850 3.150 2.810 2.850 11,500 -0.05(-1.72%)
Apr 18, 2006 3.000 3.000 2.900 2.900 3,000 -0.15(-4.92%)
Apr 17, 2006 3.150 3.200 3.050 3.050 3,100 -0.15(-4.69%)
Apr 13, 2006 3.240 3.240 3.150 3.200 5,300 -0.04(-1.23%)
Apr 12, 2006 3.250 3.250 3.240 3.240 1,100 -0.02(-0.62%)
Apr 11, 2006 3.300 3.300 3.260 3.260 1,000 -0.08(-2.40%)
Apr 10, 2006 3.650 3.700 3.250 3.340 13,900 -0.26(-7.22%)
Apr 07, 2006 2.800 4.300 2.600 3.600 120,500 +0.55(+18.03%)
Apr 06, 2006 3.100 3.100 3.000 3.050 1,800 -0.05(-1.61%)
Apr 05, 2006 3.050 3.100 2.990 3.100 3,500 -0.00(-0.00%)
Apr 04, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 03, 2006 3.060 3.100 2.950 3.100 6,900 +0.04(+1.30%)
Mar 31, 2006 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Mar 30, 2006 3.060 3.060 3.060 3.060 300 +0.00(+0.00%)
Mar 29, 2006 3.100 3.100 3.060 3.060 2,000 -0.03(-0.97%)
Mar 28, 2006 3.090 3.190 3.050 3.090 3,400 +0.00(+0.00%)
Mar 27, 2006 3.060 3.100 3.030 3.090 1,700 +0.04(+1.31%)
Mar 24, 2006 3.100 3.100 3.050 3.050 1,000 -0.06(-1.93%)
Mar 23, 2006 3.150 3.150 3.110 3.110 900 +0.01(+0.32%)
Mar 21, 2006 3.100 3.100 3.100 3.100 800 -0.05(-1.59%)
Mar 20, 2006 3.100 3.150 3.087 3.150 1,800 +0.00(+0.00%)
Mar 17, 2006 3.150 3.150 3.000 3.150 7,200 -0.05(-1.56%)
Mar 16, 2006 3.600 3.600 3.200 3.200 44,900 +0.15(+4.92%)
Mar 15, 2006 3.100 3.100 3.050 3.050 1,800 -0.06(-1.93%)
Mar 14, 2006 3.150 3.150 3.110 3.110 1,600 -0.01(-0.32%)
Mar 13, 2006 3.100 3.120 3.000 3.120 3,500 +0.03(+1.00%)
Mar 10, 2006 2.700 3.160 2.500 3.089 27,800 +0.44(+16.57%)
Mar 09, 2006 2.600 2.650 2.600 2.650 1,100 +0.00(+0.00%)
Mar 08, 2006 2.550 2.700 2.350 2.650 17,400 -0.11(-3.99%)
Mar 07, 2006 2.150 2.760 2.150 2.760 53,300 +0.20(+7.81%)
Mar 06, 2006 2.740 2.740 2.550 2.560 6,300 -0.23(-8.24%)
Mar 03, 2006 2.850 2.850 2.760 2.790 2,400 -0.11(-3.79%)
Mar 02, 2006 3.000 3.000 2.900 2.900 2,100 -0.15(-4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear