Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
NOTE
)
1.860
+0.020 (+1.09%)
Official Closing Price
Updated: 6:30 PM EDT, Jul 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
1.910
1.910
1.785
1.860
286,222
+0.02(+1.09%)
Jul 19, 2024
1.790
1.900
1.790
1.840
261,294
+0.02(+1.10%)
Jul 18, 2024
1.940
1.980
1.810
1.820
425,570
-0.15(-7.61%)
Jul 17, 2024
1.980
2.070
1.930
1.970
605,389
-0.05(-2.48%)
Jul 16, 2024
1.880
2.020
1.820
2.020
621,334
+0.14(+7.45%)
Jul 15, 2024
1.910
1.940
1.830
1.880
420,955
-0.04(-2.08%)
Jul 12, 2024
1.980
2.025
1.890
1.920
502,260
-0.03(-1.54%)
Jul 11, 2024
1.840
2.030
1.840
1.950
1,067,944
+0.11(+5.98%)
Jul 10, 2024
1.790
1.860
1.740
1.840
515,129
+0.06(+3.37%)
Jul 09, 2024
1.760
1.830
1.720
1.780
611,436
-0.01(-0.56%)
Jul 08, 2024
1.860
1.890
1.750
1.790
910,407
-0.05(-2.72%)
Jul 05, 2024
1.660
1.860
1.580
1.840
1,189,166
+0.17(+10.18%)
Jul 03, 2024
1.450
1.670
1.445
1.670
1,975,449
+0.20(+13.61%)
Jul 02, 2024
1.410
1.470
1.374
1.470
1,510,589
+0.06(+4.26%)
Jul 01, 2024
1.440
1.440
1.360
1.410
612,875
-0.05(-3.42%)
Jun 28, 2024
1.450
1.490
1.400
1.460
4,252,763
+0.02(+1.39%)
Jun 27, 2024
1.480
1.500
1.370
1.440
535,138
-0.06(-4.00%)
Jun 26, 2024
1.450
1.530
1.430
1.500
857,656
+0.06(+4.17%)
Jun 25, 2024
1.510
1.530
1.420
1.440
563,592
-0.04(-2.70%)
Jun 24, 2024
1.440
1.510
1.425
1.480
755,370
+0.08(+5.71%)
Jun 21, 2024
1.290
1.460
1.290
1.400
1,371,697
+0.05(+3.70%)
Jun 20, 2024
1.350
1.400
1.310
1.350
623,417
+0.00(+0.00%)
Jun 18, 2024
1.410
1.440
1.330
1.350
536,677
-0.05(-3.57%)
Jun 17, 2024
1.370
1.465
1.310
1.400
948,340
+0.01(+0.72%)
Jun 14, 2024
1.280
1.440
1.270
1.390
587,042
+0.09(+6.92%)
Jun 13, 2024
1.270
1.360
1.230
1.300
636,039
+0.05(+4.00%)
Jun 12, 2024
1.190
1.350
1.180
1.250
891,658
+0.09(+7.76%)
Jun 11, 2024
1.130
1.180
1.120
1.160
863,307
+0.04(+3.57%)
Jun 10, 2024
1.130
1.140
1.120
1.120
266,008
-0.02(-1.75%)
Jun 07, 2024
1.130
1.190
1.120
1.140
483,239
+0.00(+0.00%)
Jun 06, 2024
1.180
1.200
1.120
1.140
829,292
-0.04(-3.39%)
Jun 05, 2024
1.200
1.210
1.170
1.180
534,863
-0.02(-1.67%)
Jun 04, 2024
1.200
1.220
1.150
1.200
470,229
-0.03(-2.44%)
Jun 03, 2024
1.270
1.305
1.190
1.230
1,141,519
-0.05(-3.91%)
May 31, 2024
1.350
1.350
1.280
1.280
272,740
-0.02(-1.54%)
May 30, 2024
1.310
1.340
1.280
1.300
240,192
+0.00(+0.00%)
May 29, 2024
1.350
1.370
1.290
1.300
301,846
-0.09(-6.47%)
May 28, 2024
1.420
1.450
1.345
1.390
426,886
-0.03(-2.11%)
May 24, 2024
1.520
1.550
1.415
1.420
466,861
-0.12(-7.79%)
May 23, 2024
1.490
1.545
1.470
1.540
501,564
+0.04(+2.67%)
May 22, 2024
1.500
1.550
1.450
1.500
328,577
+0.01(+0.67%)
May 21, 2024
1.480
1.515
1.453
1.490
255,027
+0.00(+0.00%)
May 20, 2024
1.450
1.490
1.330
1.490
578,397
+0.02(+1.36%)
May 17, 2024
1.500
1.500
1.390
1.470
442,661
-0.02(-1.34%)
May 16, 2024
1.510
1.540
1.430
1.490
440,465
+0.01(+0.68%)
May 15, 2024
1.510
1.570
1.460
1.480
607,675
-0.04(-2.63%)
May 14, 2024
1.470
1.605
1.420
1.520
1,519,316
+0.04(+2.70%)
May 13, 2024
1.320
1.480
1.240
1.480
1,699,429
+0.21(+16.54%)
May 10, 2024
1.280
1.390
1.210
1.270
1,424,893
-0.02(-1.55%)
May 09, 2024
1.370
1.380
1.182
1.290
2,269,977
+0.07(+5.74%)
May 08, 2024
1.280
1.290
1.185
1.220
591,551
-0.08(-6.15%)
May 07, 2024
1.360
1.390
1.290
1.300
266,142
-0.06(-4.41%)
May 06, 2024
1.390
1.430
1.340
1.360
541,732
-0.04(-2.86%)
May 03, 2024
1.360
1.445
1.360
1.400
422,468
+0.05(+3.70%)
May 02, 2024
1.390
1.410
1.250
1.350
524,151
+0.01(+0.75%)
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
.