US.CT-Bond (Pit) Continuation05/25/2018
LAST:

 143.7
CHANGE:
 0.91
OPEN:
142.8
HIGH:
143.7
ASK:
0.0
VOLUME:
614,890
CHANGE(%):
0.64
PREV:
142.8
LOW:
142.8
BID:
0.0
OPEN INT:
537,656
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/25/18142.8143.7142.8143.7614,890537,656
05/24/18142.2142.8142.2142.8614,890537,656
05/23/18141.3142.2141.3142.2538,623696,823
05/22/18141.3141.3141.3141.3274,119817,648
05/21/18141.2141.3141.2141.3302,138868,914
05/18/18140.4141.2140.4141.2331,592866,349
05/17/18140.9140.9140.4140.4331,592866,349
05/16/18141.1141.1140.9140.9430,386854,984
05/15/18142.8142.8141.1141.1430,386854,984
05/14/18143.1143.1142.8142.8244,671846,218
FUNDAMENTALS
Sector:Financials
Industry:
52wk range:140.44 - 157.38
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
COMP7,43490.13
DJI24,753-590.24
SP5002,721-60.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,304-30.26
BDI1,200494.26
HSI30,063-2530.83