US.CT-Bond (Pit) Continuation03/22/2019
LAST:

 148.5
CHANGE:
 1.40
OPEN:
147.1
HIGH:
148.5
ASK:
0.0
VOLUME:
309,070
CHANGE(%):
0.95
PREV:
147.1
LOW:
147.1
BID:
0.0
OPEN INT:
971,463
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/22/19147.1148.5147.1148.5309,070971,463
03/21/19147.0147.1147.0147.1322,123971,149
03/20/19145.8147.0145.8147.0322,123971,149
03/19/19146.1146.1145.8145.8267,103948,024
03/18/19146.2146.2146.1146.1294,736959,922
03/15/19145.5146.2145.5146.2294,736959,922
03/14/19146.1146.1145.5145.5280,759961,833
03/13/19146.4146.4146.1146.1321,423949,867
03/12/19145.6146.4145.6146.4321,423949,867
03/11/19146.0146.0145.6145.6277,307922,566
FUNDAMENTALS
Sector:Financials
Industry:
52wk range:136.09 - 148.66
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,643-1962.50
DJI25,502-4601.77
SP5002,801-541.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31350.35
BDI1,200494.26
HSI30,063-2530.83