30 Year Bond (USTRS: USABOND30YR)
99.64 USD  +1.14 (+1.16%)
Daily Price  /  Updated: 5:30 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 101.35 101.35 101.20 101.35 0 -1.95(-1.88%)
Nov 29, 2011 103.30 103.30 103.02 103.30 0 -0.59(-0.57%)
Nov 28, 2011 103.89 103.91 103.89 103.89 0 -0.17(-0.17%)
Nov 25, 2011 104.06 104.06 104.06 0 -1.77(-1.67%)
Nov 23, 2011 105.83 105.83 105.83 105.83 0 +0.94(+0.89%)
Nov 22, 2011 104.89 104.86 104.59 104.89 0 +1.31(+1.27%)
Nov 21, 2011 103.58 103.58 103.30 103.58 0 +1.00(+0.97%)
Nov 18, 2011 102.58 102.58 102.58 0 -0.25(-0.24%)
Nov 17, 2011 102.83 102.83 102.69 102.83 0 +1.02(+1.00%)
Nov 16, 2011 101.81 101.98 101.74 101.81 0 +1.03(+1.02%)
Nov 15, 2011 100.78 100.78 100.78 100.78 0 -12.09(-10.71%)
Nov 14, 2011 112.88 113.42 112.88 112.88 0 +0.44(+0.39%)
Nov 10, 2011 112.44 112.44 112.44 0 -1.62(-1.42%)
Nov 09, 2011 114.06 114.20 114.06 114.06 0 +2.29(+2.05%)
Nov 08, 2011 111.77 111.79 111.77 111.77 0 -0.79(-0.70%)
Nov 07, 2011 112.56 113.35 112.56 112.56 0 -0.17(-0.15%)
Nov 04, 2011 112.73 112.73 112.73 0 +0.62(+0.56%)
Nov 03, 2011 112.11 112.50 112.11 112.11 0 -2.30(-2.01%)
Nov 02, 2011 114.41 114.41 114.23 114.41 0 -0.26(-0.22%)
Nov 01, 2011 114.66 115.68 114.66 114.66 0 +2.74(+2.45%)
Oct 31, 2011 111.92 111.92 111.62 111.92 0 +4.92(+4.60%)
Oct 28, 2011 107.00 107.00 107.00 0 +1.55(+1.47%)
Oct 27, 2011 105.45 105.95 105.45 105.45 0 -4.64(-4.22%)
Oct 26, 2011 110.09 110.09 110.03 110.09 0 -1.81(-1.62%)
Oct 25, 2011 111.91 112.00 111.91 111.91 0 +2.83(+2.59%)
Oct 24, 2011 109.08 109.09 109.08 109.08 0 -0.12(-0.11%)
Oct 21, 2011 109.20 109.20 109.20 0 -0.98(-0.89%)
Oct 20, 2011 110.17 110.22 110.17 110.17 0 -0.80(-0.72%)
Oct 19, 2011 110.97 111.06 110.97 110.97 0 -0.11(-0.10%)
Oct 18, 2011 111.08 111.22 111.08 111.08 0 -0.87(-0.77%)
Oct 17, 2011 111.95 112.02 111.88 111.95 0 +2.10(+1.91%)
Oct 14, 2011 109.84 109.84 109.84 0 -1.66(-1.49%)
Oct 13, 2011 111.51 111.69 111.51 111.51 0 +0.93(+0.84%)
Oct 12, 2011 110.58 110.64 110.58 110.58 0 -1.99(-1.77%)
Oct 11, 2011 112.57 112.57 112.41 112.57 0 -1.70(-1.48%)
Oct 07, 2011 114.27 114.27 114.27 114.27 0 -1.51(-1.30%)
Oct 06, 2011 115.77 115.77 115.53 115.77 0 -2.16(-1.83%)
Oct 05, 2011 117.94 117.94 117.85 117.94 0 -1.07(-0.90%)
Oct 04, 2011 119.01 119.01 118.77 119.01 0 -1.82(-1.51%)
Oct 03, 2011 120.33 120.95 120.33 120.83 0 +4.25(+3.65%)
Sep 30, 2011 113.55 117.02 113.55 116.58 0 +3.00(+2.64%)
Sep 29, 2011 113.58 113.80 113.58 113.58 0 +0.36(+0.32%)
Sep 28, 2011 113.22 113.22 113.03 113.22 0 -0.02(-0.01%)
Sep 27, 2011 113.23 113.23 113.03 113.23 0 -1.63(-1.42%)
Sep 26, 2011 114.87 114.96 114.87 114.87 0 -2.04(-1.74%)
Sep 23, 2011 116.91 116.91 116.91 0 -2.27(-1.91%)
Sep 22, 2011 119.18 119.20 119.18 119.18 0 +4.34(+3.78%)
Sep 21, 2011 114.84 114.84 114.52 114.84 0 +4.41(+3.99%)
Sep 20, 2011 110.44 110.73 110.44 110.44 0 +0.35(+0.32%)
Sep 19, 2011 110.09 110.13 110.09 110.09 0 +1.84(+1.70%)
Sep 16, 2011 108.25 108.25 108.25 0 +0.88(+0.81%)
Sep 15, 2011 107.19 107.38 107.19 107.38 0 -1.72(-1.58%)
Sep 14, 2011 108.94 109.11 108.94 109.09 0 +1.14(+1.06%)
Sep 13, 2011 107.98 107.98 107.95 107.95 0 -1.52(-1.38%)
Sep 12, 2011 109.47 109.65 109.47 109.47 0 -0.09(-0.09%)
Sep 09, 2011 109.56 109.56 109.56 0 +1.25(+1.15%)
Sep 08, 2011 108.31 108.31 108.30 108.31 0 +1.15(+1.07%)
Sep 07, 2011 107.16 107.30 107.16 107.16 0 -1.91(-1.75%)
Sep 06, 2011 109.08 109.48 109.08 109.08 0 +0.61(+0.56%)
Sep 02, 2011 108.47 108.47 108.47 108.47 0 +3.75(+3.58%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here