Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: DC ) 1.970 -0.040 (-1.99%) Official Closing Price Updated: 8:00 PM EDT, Aug 14, 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 (%) Aug 14, 2024 2.010 2.030 1.930 1.970 119,231 -0.04(-1.99%) Aug 13, 2024 2.050 2.060 1.960 2.010 179,302 +0.01(+0.50%) Aug 12, 2024 1.990 2.100 1.990 2.000 183,290 -0.01(-0.50%) Aug 09, 2024 1.900 2.050 1.870 2.010 174,127 +0.11(+5.79%) Aug 08, 2024 1.890 1.960 1.880 1.900 163,094 +0.03(+1.60%) Aug 07, 2024 1.960 1.960 1.850 1.870 214,977 -0.05(-2.60%) Aug 06, 2024 1.920 2.010 1.840 1.920 527,330 -0.01(-0.52%) Aug 05, 2024 2.070 2.080 1.890 1.930 356,156 -0.20(-9.39%) Aug 02, 2024 2.190 2.249 2.080 2.130 210,806 -0.09(-4.05%) Aug 01, 2024 2.400 2.400 2.160 2.220 164,017 -0.16(-6.72%) Jul 31, 2024 2.300 2.418 2.300 2.380 229,948 +0.09(+3.93%) Jul 30, 2024 2.370 2.370 2.260 2.290 172,653 -0.08(-3.38%) Jul 29, 2024 2.390 2.435 2.260 2.370 211,558 -0.02(-0.84%) Jul 26, 2024 2.450 2.450 2.310 2.390 119,184 -0.03(-1.24%) Jul 25, 2024 2.320 2.450 2.290 2.420 242,515 +0.10(+4.31%) Jul 24, 2024 2.480 2.490 2.320 2.320 162,453 -0.12(-4.92%) Jul 23, 2024 2.470 2.475 2.410 2.440 151,936 -0.01(-0.41%) Jul 22, 2024 2.470 2.492 2.420 2.450 149,420 +0.00(+0.00%) Jul 19, 2024 2.430 2.490 2.430 2.450 99,877 -0.01(-0.41%) Jul 18, 2024 2.480 2.520 2.410 2.460 242,354 -0.04(-1.60%) Jul 17, 2024 2.600 2.600 2.484 2.500 235,070 -0.10(-3.85%) Jul 16, 2024 2.560 2.625 2.560 2.600 295,735 +0.04(+1.56%) Jul 15, 2024 2.580 2.580 2.490 2.560 158,527 -0.01(-0.39%) Jul 12, 2024 2.590 2.620 2.540 2.570 194,274 -0.04(-1.53%) Jul 11, 2024 2.470 2.650 2.381 2.610 436,534 +0.18(+7.41%) Jul 10, 2024 2.320 2.440 2.320 2.430 141,995 +0.12(+5.19%) Jul 09, 2024 2.420 2.430 2.310 2.310 135,350 -0.07(-2.94%) Jul 08, 2024 2.470 2.475 2.380 2.380 120,962 -0.06(-2.46%) Jul 05, 2024 2.470 2.510 2.440 2.440 230,105 -0.01(-0.41%) Jul 03, 2024 2.440 2.525 2.415 2.450 586,263 +0.05(+2.08%) Jul 02, 2024 2.350 2.422 2.350 2.400 99,649 +0.05(+2.13%) Jul 01, 2024 2.530 2.560 2.350 2.350 172,725 -0.20(-7.84%) Jun 28, 2024 2.570 2.600 2.470 2.550 1,508,086 +0.00(+0.00%) Jun 27, 2024 2.460 2.580 2.450 2.550 3,042,640 +0.11(+4.51%) Jun 26, 2024 2.490 2.560 2.360 2.440 205,675 -0.02(-0.81%) Jun 25, 2024 2.430 2.540 2.420 2.460 162,102 +0.02(+0.82%) Jun 24, 2024 2.320 2.475 2.320 2.440 200,036 +0.09(+3.83%) Jun 21, 2024 2.410 2.499 2.290 2.350 1,144,758 -0.08(-3.29%) Jun 20, 2024 2.300 2.475 2.300 2.430 287,551 +0.13(+5.65%) Jun 18, 2024 2.390 2.450 2.300 2.300 216,410 -0.08(-3.36%) Jun 17, 2024 2.560 2.570 2.380 2.380 273,731 -0.21(-8.11%) Jun 14, 2024 2.600 2.630 2.590 2.590 56,179 -0.01(-0.38%) Jun 13, 2024 2.620 2.690 2.600 2.600 127,175 -0.02(-0.76%) Jun 12, 2024 2.790 2.790 2.610 2.620 143,527 -0.08(-2.96%) Jun 11, 2024 2.610 2.700 2.610 2.700 76,218 +0.09(+3.45%) Jun 10, 2024 2.640 2.710 2.600 2.610 123,471 -0.03(-1.14%) Jun 07, 2024 2.700 2.710 2.610 2.640 145,578 -0.07(-2.58%) Jun 06, 2024 2.780 2.821 2.700 2.710 138,898 -0.09(-3.21%) Jun 05, 2024 2.780 2.820 2.750 2.800 86,043 +0.02(+0.72%) Jun 04, 2024 2.870 2.870 2.700 2.780 165,007 -0.11(-3.81%) 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.