Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: KSIOF ) 3.240 +0.090 (+2.86%) Streaming Delayed Price Updated: 1:20 PM EDT, Jul 9, 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 (%) Jul 08, 2024 2.970 3.150 2.970 3.150 20,135 +0.03(+0.96%) Jul 05, 2024 3.280 3.280 3.120 3.120 3,502 -0.01(-0.32%) Jul 03, 2024 3.135 3.135 3.117 3.130 1,890 +0.03(+0.97%) Jul 02, 2024 3.100 3.150 3.080 3.100 2,499 -0.02(-0.64%) Jun 28, 2024 3.120 33 -0.01(-0.16%) Jun 27, 2024 3.125 3.125 3.125 3.125 508 -0.02(-0.79%) Jun 25, 2024 3.150 0 +0.03(+0.93%) Jun 24, 2024 3.135 3.135 3.121 3.121 3,134 +0.01(+0.19%) Jun 21, 2024 3.070 3.115 3.070 3.115 2,830 -0.01(-0.26%) Jun 20, 2024 3.265 3.270 3.101 3.123 11,481 +0.01(+0.42%) Jun 18, 2024 3.076 3.110 3.076 3.110 1,033 +0.02(+0.81%) Jun 17, 2024 3.140 3.140 3.075 3.085 5,407 +0.04(+1.15%) Jun 14, 2024 3.050 3.050 3.050 3.050 1,500 -0.02(-0.49%) Jun 13, 2024 3.255 3.280 3.065 3.065 8,436 -0.06(-1.76%) Jun 12, 2024 3.110 3.150 3.110 3.120 2,702 +0.05(+1.63%) Jun 11, 2024 3.070 3.070 3.070 3.070 633 +0.01(+0.33%) Jun 10, 2024 3.060 3.060 3.060 3.060 282 -0.09(-2.86%) Jun 07, 2024 3.150 3.150 3.150 3.150 1,287 +0.02(+0.48%) Jun 06, 2024 3.160 3.160 3.120 3.135 6,693 -0.01(-0.16%) Jun 05, 2024 3.140 3.140 3.140 3.140 1,833 -0.03(-1.10%) Jun 04, 2024 3.175 3.175 3.175 3.175 604 +0.03(+1.11%) Jun 03, 2024 3.140 3.171 3.140 3.140 5,032 -0.00(-0.10%) May 31, 2024 3.150 3.180 3.140 3.143 37,935 +0.00(+0.10%) May 30, 2024 3.130 3.157 3.130 3.140 9,459 -0.08(-2.48%) May 29, 2024 3.200 3.220 3.190 3.220 10,924 +0.00(+0.00%) May 28, 2024 3.140 3.250 3.127 3.220 52,752 +0.13(+4.21%) May 24, 2024 3.070 3.100 3.070 3.090 38,633 -0.01(-0.32%) May 22, 2024 3.100 47 +0.10(+3.33%) May 21, 2024 2.950 3.000 2.950 3.000 1,988 +0.13(+4.53%) May 20, 2024 2.900 2.900 2.870 2.870 1,202 -0.14(-4.65%) May 17, 2024 3.074 3.074 3.010 3.010 2,279 -0.08(-2.59%) May 16, 2024 3.100 3.100 3.060 3.090 19,987 +0.08(+2.79%) May 15, 2024 3.006 3.020 3.006 3.006 1,403 -0.05(-1.60%) May 14, 2024 3.055 3.055 3.055 3.055 553 -0.01(-0.23%) May 13, 2024 3.270 3.270 3.050 3.062 20,053 -0.17(-5.23%) May 10, 2024 3.280 3.280 3.230 3.231 2,234 +0.06(+1.88%) May 09, 2024 3.000 3.250 3.000 3.171 22,410 +0.24(+8.02%) May 08, 2024 2.970 2.970 2.936 2.936 3,049 -0.00(-0.14%) May 07, 2024 2.990 2.990 2.940 2.940 1,787 +0.00(+0.17%) May 06, 2024 2.935 2.935 2.935 2.935 263 +0.00(+0.17%) May 03, 2024 2.940 3.110 2.930 2.930 15,005 -0.07(-2.33%) May 02, 2024 2.833 3.002 2.833 3.000 20,061 +0.18(+6.35%) 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.