ZF5-Year T-Note05/23/2018
LAST:

 113.4
CHANGE:
 0.30
OPEN:
113.1
HIGH:
113.4
ASK:
0.0
VOLUME:
871,135
CHANGE(%):
0.26
PREV:
113.1
LOW:
113.0
BID:
0.0
OPEN INT:
3,245,236
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/23/18113.1113.4113.1113.4871,1353,245,236
05/22/18113.0113.1113.0113.1815,6713,349,866
05/21/18113.0113.1113.0113.1847,9783,442,808
05/18/18112.9113.1112.8113.1924,5723,511,817
05/17/18112.9113.0112.8112.9923,2993,530,473
05/16/18113.0113.0112.8112.91,328,5933,540,835
05/15/18113.2113.2112.9112.9624,0733,597,894
05/14/18113.3113.3113.2113.2560,3543,608,543
05/11/18113.3113.4113.3113.3879,9713,596,570
05/10/18113.3113.5113.2113.3708,1543,618,682
FUNDAMENTALS
Sector:
Industry:
52wk range:112.78 - 119.05
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jul 12, 1999
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
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
COMP7,426480.64
DJI24,887520.21
SP5002,73390.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,290-10.11
BDI1,200494.26
HSI30,063-2530.83