Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NOTE )

1.315 -0.025 (-1.87%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.060 2.160 2.010 2.080 578,736 +0.06(+2.97%)
Sep 28, 2023 1.870 2.045 1.866 2.020 557,458 +0.15(+8.02%)
Sep 27, 2023 1.970 1.970 1.810 1.870 819,106 -0.10(-5.08%)
Sep 26, 2023 1.970 2.070 1.960 1.970 658,666 -0.06(-2.96%)
Sep 25, 2023 2.110 2.040 2.010 2.030 426,081 -0.11(-5.14%)
Sep 22, 2023 2.190 2.230 2.100 2.140 370,428 -0.09(-4.04%)
Sep 21, 2023 2.100 2.570 2.060 2.230 1,093,047 +0.11(+5.19%)
Sep 20, 2023 2.120 2.180 2.091 2.120 439,444 +0.00(+0.00%)
Sep 19, 2023 2.210 2.210 2.080 2.120 578,471 -0.07(-3.20%)
Sep 18, 2023 2.150 2.240 2.085 2.190 367,614 +0.03(+1.39%)
Sep 15, 2023 2.320 2.325 2.070 2.160 596,340 -0.14(-6.09%)
Sep 14, 2023 2.290 2.430 2.250 2.300 837,329 +0.03(+1.32%)
Sep 13, 2023 2.300 2.300 2.150 2.270 574,473 -0.03(-1.30%)
Sep 12, 2023 2.160 2.310 2.150 2.300 551,724 +0.12(+5.50%)
Sep 11, 2023 2.150 2.230 2.100 2.180 569,515 +0.11(+5.31%)
Sep 08, 2023 1.950 2.090 1.950 2.070 387,872 +0.11(+5.61%)
Sep 07, 2023 1.950 1.990 1.880 1.960 905,762 -0.01(-0.51%)
Sep 06, 2023 2.030 2.089 1.965 1.970 932,840 -0.06(-2.96%)
Sep 05, 2023 2.320 2.320 2.020 2.030 1,206,242 -0.21(-9.38%)
Sep 01, 2023 2.220 2.310 2.100 2.240 438,404 +0.03(+1.36%)
Aug 31, 2023 2.280 2.305 2.110 2.210 845,936 -0.08(-3.49%)
Aug 30, 2023 2.230 2.360 2.230 2.290 1,538,504 +0.04(+1.78%)
Aug 29, 2023 2.240 2.300 2.160 2.250 1,225,813 -0.01(-0.44%)
Aug 28, 2023 2.400 2.490 2.190 2.260 2,055,074 -0.14(-5.83%)
Aug 25, 2023 2.510 2.560 2.330 2.400 1,083,139 -0.12(-4.76%)
Aug 24, 2023 2.770 2.770 2.520 2.520 765,637 -0.23(-8.36%)
Aug 23, 2023 2.640 2.770 2.620 2.750 1,420,250 +0.09(+3.38%)
Aug 22, 2023 2.740 2.820 2.515 2.660 534,651 -0.08(-2.92%)
Aug 21, 2023 2.740 2.920 2.720 2.740 494,090 +0.04(+1.48%)
Aug 18, 2023 2.820 2.820 2.561 2.700 719,661 -0.17(-5.92%)
Aug 17, 2023 2.860 3.010 2.810 2.870 656,455 +0.01(+0.35%)
Aug 16, 2023 2.750 2.910 2.710 2.860 883,083 +0.16(+5.93%)
Aug 15, 2023 2.820 2.830 2.665 2.700 752,401 -0.12(-4.26%)
Aug 14, 2023 2.500 2.910 2.461 2.820 2,133,081 +0.29(+11.46%)
Aug 11, 2023 2.510 2.540 2.350 2.530 1,381,937 +0.02(+0.80%)
Aug 10, 2023 2.710 2.740 2.460 2.510 1,546,303 -0.16(-5.99%)
Aug 09, 2023 3.500 3.640 2.430 2.670 3,685,078 -0.78(-22.61%)
Aug 08, 2023 3.190 3.470 3.120 3.450 1,051,362 +0.25(+7.81%)
Aug 07, 2023 3.230 3.230 3.075 3.200 948,339 -0.02(-0.62%)
Aug 04, 2023 3.240 3.355 3.180 3.220 655,953 -0.02(-0.62%)
Aug 03, 2023 3.190 3.280 3.190 3.240 514,392 +0.01(+0.31%)
Aug 02, 2023 3.230 3.270 3.141 3.230 490,071 -0.03(-0.92%)
Aug 01, 2023 3.240 3.290 3.160 3.260 764,911 -0.02(-0.61%)
Jul 31, 2023 3.320 3.470 3.150 3.280 1,389,653 -0.10(-2.96%)
Jul 28, 2023 3.190 3.380 3.134 3.380 780,747 +0.22(+6.96%)
Jul 27, 2023 3.470 3.470 3.150 3.160 1,040,931 -0.16(-4.82%)
Jul 26, 2023 3.300 3.530 3.275 3.320 2,289,663 +0.04(+1.22%)
Jul 25, 2023 3.460 3.460 3.240 3.280 1,149,942 -0.18(-5.20%)
Jul 24, 2023 3.510 3.720 3.440 3.460 965,312 -0.06(-1.70%)
Jul 21, 2023 3.920 3.950 3.500 3.520 1,364,017 -0.39(-9.97%)
Jul 20, 2023 3.910 4.090 3.850 3.910 1,244,083 -0.03(-0.76%)
Jul 19, 2023 4.460 4.470 3.900 3.940 2,229,304 -0.40(-9.22%)
Jul 18, 2023 4.020 4.505 4.020 4.340 2,512,478 +0.31(+7.69%)
Jul 17, 2023 3.940 4.130 3.930 4.030 1,509,105 +0.10(+2.54%)
Jul 14, 2023 4.110 4.130 3.900 3.930 1,459,595 -0.11(-2.72%)
Jul 13, 2023 3.890 4.110 3.780 4.040 1,844,761 +0.21(+5.48%)
Jul 12, 2023 3.860 4.140 3.770 3.830 2,504,884 +0.02(+0.52%)
Jul 11, 2023 3.790 3.815 3.670 3.810 1,043,241 +0.06(+1.60%)
Jul 10, 2023 3.870 3.870 3.690 3.750 974,971 -0.02(-0.53%)
Jul 07, 2023 3.800 3.855 3.705 3.770 1,228,436 +0.02(+0.53%)
Jul 06, 2023 3.720 3.810 3.570 3.750 1,427,682 -0.05(-1.32%)
Jul 05, 2023 3.560 3.820 3.480 3.800 1,171,693 +0.18(+4.97%)
Jul 03, 2023 3.730 3.790 3.475 3.620 1,030,276 -0.02(-0.55%)
Jun 30, 2023 3.500 3.705 3.480 3.640 1,292,729 +0.18(+5.20%)
Jun 29, 2023 3.500 3.729 3.420 3.460 2,137,679 -0.04(-1.14%)
Jun 28, 2023 3.420 3.540 3.372 3.500 2,650,784 +0.10(+2.94%)
Jun 27, 2023 3.230 3.410 3.150 3.400 2,159,566 +0.22(+6.92%)
Jun 26, 2023 3.240 3.300 2.910 3.180 1,857,398 -0.05(-1.55%)
Jun 23, 2023 3.110 3.290 3.051 3.230 9,747,123 +0.04(+1.25%)
Jun 22, 2023 3.200 3.280 3.030 3.190 1,601,722 +0.00(+0.00%)
Jun 21, 2023 3.420 3.420 3.110 3.190 2,006,772 -0.23(-6.73%)
Jun 20, 2023 3.050 3.460 2.960 3.420 2,656,503 +0.42(+14.00%)
Jun 16, 2023 3.040 3.110 2.900 3.000 2,702,049 +0.15(+5.26%)
Jun 15, 2023 2.620 2.850 2.610 2.850 1,736,334 +1.19(+71.69%)
May 08, 2023 1.680 1.680 1.565 1.660 641,389 +0.01(+0.61%)
May 05, 2023 1.580 1.720 1.560 1.650 475,874 +0.06(+3.77%)
May 04, 2023 1.580 1.599 1.480 1.590 684,947 +0.05(+3.25%)
May 03, 2023 1.620 1.620 1.520 1.540 791,368 -0.06(-3.75%)
May 02, 2023 1.700 1.770 1.570 1.600 589,379 -0.13(-7.51%)
May 01, 2023 1.810 1.820 1.670 1.730 368,934 -0.08(-4.42%)
Apr 28, 2023 1.770 1.860 1.700 1.810 653,520 +0.01(+0.56%)
Apr 27, 2023 1.650 1.830 1.642 1.800 634,814 +0.13(+7.78%)
Apr 26, 2023 1.700 1.740 1.620 1.670 714,649 -0.05(-2.91%)
Apr 25, 2023 1.780 1.810 1.660 1.720 904,404 -0.16(-8.51%)
Apr 24, 2023 1.900 1.950 1.750 1.880 905,971 +0.02(+1.08%)
Apr 21, 2023 2.200 2.230 1.790 1.860 2,231,838 -0.37(-16.59%)
Apr 20, 2023 2.160 2.315 2.130 2.230 957,072 +0.05(+2.29%)
Apr 19, 2023 2.240 2.270 2.030 2.180 1,559,356 -0.12(-5.22%)
Apr 18, 2023 2.710 2.715 2.180 2.300 2,410,870 -0.40(-14.81%)
Apr 17, 2023 2.770 2.820 2.600 2.700 3,237,215 +0.00(+0.00%)
Apr 14, 2023 2.240 2.800 2.202 2.700 6,111,245 +0.46(+20.54%)
Apr 13, 2023 2.040 2.320 2.040 2.240 2,410,829 +0.21(+10.34%)
Apr 12, 2023 2.150 2.170 1.960 2.030 1,664,084 -0.06(-2.87%)
Apr 11, 2023 2.220 2.350 2.080 2.090 1,406,320 -0.15(-6.70%)
Apr 10, 2023 2.080 2.310 2.040 2.240 1,541,345 +0.12(+5.66%)
Apr 06, 2023 1.910 2.280 1.900 2.120 1,215,597 +0.22(+11.58%)
Apr 05, 2023 1.960 2.070 1.810 1.900 1,050,494 -0.13(-6.40%)
Apr 04, 2023 2.170 2.340 2.000 2.030 2,177,529 -0.18(-8.14%)
Apr 03, 2023 2.230 2.410 2.030 2.210 3,273,742 -0.02(-0.90%)
Mar 31, 2023 1.920 2.380 1.890 2.230 5,883,996 +0.33(+17.37%)
Mar 30, 2023 1.880 2.020 1.850 1.900 1,402,117 +0.00(+0.00%)
Mar 29, 2023 1.920 2.090 1.810 1.900 2,486,306 -0.10(-5.00%)
Mar 28, 2023 1.620 2.030 1.550 2.000 5,298,883 +0.20(+11.11%)
Mar 27, 2023 1.620 1.840 1.430 1.800 9,410,781 +0.27(+17.65%)
Mar 24, 2023 2.090 2.170 1.480 1.530 14,287,152 -0.85(-35.71%)
Mar 23, 2023 1.350 2.830 1.310 2.380 36,579,104 +1.02(+75.00%)
Mar 22, 2023 1.470 1.530 1.310 1.360 653,649 -0.15(-9.93%)
Mar 21, 2023 1.410 1.540 1.400 1.510 1,411,927 +0.10(+7.09%)
Mar 20, 2023 1.500 1.500 1.310 1.410 1,052,128 -0.09(-6.00%)
Mar 17, 2023 1.490 1.550 1.410 1.500 1,640,966 +0.01(+0.67%)
Mar 16, 2023 1.430 1.520 1.360 1.490 1,679,169 -0.07(-4.49%)
Mar 15, 2023 1.810 1.830 1.560 1.560 750,513 -0.17(-9.83%)
Mar 14, 2023 1.670 1.830 1.620 1.730 747,597 +0.18(+11.61%)
Mar 13, 2023 1.750 1.790 1.530 1.550 495,830 -0.18(-10.40%)
Mar 10, 2023 1.770 1.895 1.710 1.730 670,334 -0.04(-2.26%)
Mar 09, 2023 1.870 1.980 1.750 1.770 368,253 -0.12(-6.35%)
Mar 08, 2023 1.990 2.005 1.870 1.890 287,127 -0.11(-5.50%)
Mar 07, 2023 1.920 2.040 1.920 2.000 320,734 +0.04(+2.04%)
Mar 06, 2023 1.990 2.060 1.950 1.960 540,378 -0.04(-2.00%)
Mar 03, 2023 2.040 2.070 1.930 2.000 618,026 +0.01(+0.50%)
Mar 02, 2023 2.050 2.110 1.950 1.990 459,126 -0.12(-5.69%)
Mar 01, 2023 2.350 2.380 2.000 2.110 617,685 -0.24(-10.21%)
Feb 28, 2023 2.500 2.520 2.270 2.350 372,182 -0.16(-6.37%)
Feb 27, 2023 2.680 2.680 2.460 2.510 378,512 -0.03(-1.18%)
Feb 24, 2023 2.880 2.910 2.450 2.540 503,052 -0.36(-12.41%)
Feb 23, 2023 3.100 3.100 2.850 2.900 279,030 -0.09(-3.01%)
Feb 22, 2023 3.060 3.060 2.900 2.990 628,797 -0.07(-2.29%)
Feb 21, 2023 3.110 3.130 3.020 3.060 234,524 -0.11(-3.47%)
Feb 17, 2023 3.190 3.210 3.000 3.170 400,311 -0.10(-3.06%)
Feb 16, 2023 3.360 3.360 3.070 3.270 595,070 -0.13(-3.82%)
Feb 15, 2023 3.450 3.530 3.375 3.400 263,703 -0.05(-1.45%)
Feb 14, 2023 3.510 3.540 3.360 3.450 227,946 -0.06(-1.71%)
Feb 13, 2023 3.640 3.640 3.460 3.510 273,362 +0.00(+0.00%)
Feb 10, 2023 3.450 3.650 3.350 3.510 401,619 +0.12(+3.54%)
Feb 09, 2023 3.310 3.430 3.250 3.390 340,055 -0.02(-0.59%)
Feb 08, 2023 3.500 3.590 3.380 3.410 321,122 -0.19(-5.28%)
Feb 07, 2023 3.550 3.650 3.380 3.600 368,297 +0.05(+1.41%)
Feb 06, 2023 3.500 3.600 3.450 3.550 328,404 +0.06(+1.72%)
Feb 03, 2023 3.560 3.580 3.280 3.490 316,815 -0.13(-3.59%)
Feb 02, 2023 3.440 3.670 3.220 3.620 987,185 +0.19(+5.54%)
Feb 01, 2023 3.460 3.580 3.360 3.430 433,117 -0.07(-2.00%)
Jan 31, 2023 3.600 3.680 3.455 3.500 618,731 +0.04(+1.16%)
Jan 30, 2023 4.880 4.900 3.410 3.460 2,136,275 -1.60(-31.62%)
Jan 27, 2023 5.140 5.295 5.050 5.060 95,352 -0.10(-1.94%)
Jan 26, 2023 5.230 5.440 5.050 5.160 85,027 -0.06(-1.15%)
Jan 25, 2023 5.400 5.530 5.180 5.220 71,348 -0.28(-5.09%)
Jan 24, 2023 5.580 5.670 5.250 5.500 74,146 +0.02(+0.36%)
Jan 23, 2023 5.190 5.590 5.040 5.480 55,441 +0.38(+7.45%)
Jan 20, 2023 5.120 5.550 4.840 5.100 160,685 -0.11(-2.11%)
Jan 19, 2023 5.140 5.290 5.050 5.210 42,535 +0.14(+2.76%)
Jan 18, 2023 5.700 5.930 5.000 5.070 223,454 -0.64(-11.21%)
Jan 17, 2023 5.900 5.950 5.660 5.710 58,619 +0.00(+0.00%)
Jan 13, 2023 5.730 5.950 5.710 5.710 12,272 -0.01(-0.17%)
Jan 12, 2023 5.700 6.030 5.560 5.720 40,196 -0.02(-0.35%)
Jan 11, 2023 5.420 5.920 5.420 5.740 63,822 +0.22(+3.99%)
Jan 10, 2023 6.480 6.601 5.185 5.520 311,420 -0.62(-10.10%)
Jan 09, 2023 5.680 6.429 5.550 6.140 91,167 +0.42(+7.34%)
Jan 06, 2023 6.210 6.340 5.585 5.720 77,659 -0.38(-6.23%)
Jan 05, 2023 6.230 6.450 5.910 6.100 39,654 -0.18(-2.87%)
Jan 04, 2023 6.390 6.390 6.010 6.280 67,282 +0.03(+0.48%)
Jan 03, 2023 6.390 6.470 5.975 6.250 90,871 -0.08(-1.26%)
Dec 30, 2022 5.530 6.350 5.530 6.330 338,238 +0.77(+13.85%)
Dec 29, 2022 5.460 6.339 5.430 5.560 168,460 +0.18(+3.35%)
Dec 28, 2022 5.780 6.030 5.190 5.380 32,852 -0.38(-6.60%)
Dec 27, 2022 5.700 6.249 5.600 5.760 72,063 -0.06(-1.03%)
Dec 23, 2022 5.500 5.840 5.190 5.820 91,021 +0.26(+4.68%)
Dec 22, 2022 6.300 6.750 5.510 5.560 75,832 -0.66(-10.61%)
Dec 21, 2022 6.140 6.320 5.780 6.220 97,286 -0.08(-1.27%)
Dec 20, 2022 5.910 6.400 5.850 6.300 86,725 +0.35(+5.88%)
Dec 19, 2022 6.040 6.134 5.704 5.950 20,215 -0.10(-1.65%)
Dec 16, 2022 6.140 6.380 5.750 6.050 78,496 +0.00(+0.00%)
Dec 15, 2022 6.100 6.380 5.860 6.050 33,721 +0.02(+0.33%)
Dec 14, 2022 6.120 6.250 5.790 6.030 65,728 +0.02(+0.33%)
Dec 13, 2022 5.830 6.610 5.670 6.010 86,024 +0.38(+6.75%)
Dec 12, 2022 6.550 6.580 5.620 5.630 161,641 -1.02(-15.34%)
Dec 09, 2022 6.390 6.870 6.320 6.650 125,815 +0.20(+3.10%)
Dec 08, 2022 6.180 6.842 5.937 6.450 74,985 +0.18(+2.87%)
Dec 07, 2022 6.180 6.460 6.070 6.270 22,028 -0.01(-0.16%)
Dec 06, 2022 6.220 6.790 6.100 6.280 84,118 +0.13(+2.11%)
Dec 05, 2022 6.110 6.354 5.890 6.150 21,534 +0.12(+1.99%)
Dec 02, 2022 6.350 6.530 5.880 6.030 14,627 -0.39(-6.07%)
Dec 01, 2022 6.040 6.420 5.800 6.420 68,478 +0.33(+5.42%)
Nov 30, 2022 5.880 6.170 5.810 6.090 33,779 +0.23(+3.92%)
Nov 29, 2022 5.750 5.940 5.730 5.860 14,592 -0.02(-0.34%)
Nov 28, 2022 5.530 5.950 5.390 5.880 89,511 +0.43(+7.89%)
Nov 25, 2022 5.570 5.700 5.390 5.450 6,820 -0.01(-0.18%)
Nov 23, 2022 5.080 5.600 5.080 5.460 104,565 +0.32(+6.23%)
Nov 22, 2022 5.850 5.860 5.010 5.140 183,903 -0.83(-13.90%)
Nov 21, 2022 6.120 6.195 5.900 5.970 37,181 -0.33(-5.24%)
Nov 18, 2022 6.220 6.720 6.026 6.300 171,166 +0.14(+2.27%)
Nov 17, 2022 6.500 6.550 6.120 6.160 75,137 -0.30(-4.64%)
Nov 16, 2022 6.290 6.620 6.270 6.460 126,738 +0.00(+0.00%)
Nov 15, 2022 5.830 6.565 5.550 6.460 438,687 +0.77(+13.53%)
Nov 14, 2022 5.120 5.880 5.013 5.690 344,650 +0.55(+10.70%)
Nov 11, 2022 6.550 6.630 4.870 5.140 873,787 -1.45(-22.00%)
Nov 10, 2022 5.590 6.670 5.590 6.590 502,014 +0.88(+15.41%)
Nov 09, 2022 5.740 5.787 5.500 5.710 429,726 -0.06(-1.04%)
Nov 08, 2022 5.700 5.770 5.399 5.770 205,833 +0.20(+3.59%)
Nov 07, 2022 5.000 5.620 4.870 5.570 719,326 +0.58(+11.62%)
Nov 04, 2022 4.860 5.260 4.860 4.990 375,966 +0.18(+3.74%)
Nov 03, 2022 4.990 4.990 4.710 4.810 95,377 -0.19(-3.80%)
Nov 02, 2022 4.960 5.100 4.810 5.000 62,732 +0.05(+1.01%)
Nov 01, 2022 5.030 5.090 4.825 4.950 145,686 -0.02(-0.40%)
Oct 31, 2022 5.060 5.060 4.920 4.970 132,232 -0.09(-1.78%)
Oct 28, 2022 5.010 5.110 4.964 5.060 51,105 +0.07(+1.40%)
Oct 27, 2022 5.020 5.110 4.990 4.990 73,570 -0.09(-1.77%)
Oct 26, 2022 5.260 5.320 5.070 5.080 57,099 -0.14(-2.68%)
Oct 25, 2022 5.220 5.340 5.090 5.220 63,104 +0.02(+0.38%)
Oct 24, 2022 5.260 5.320 5.024 5.200 342,159 +0.01(+0.19%)
Oct 21, 2022 5.130 5.310 5.040 5.190 106,314 +0.07(+1.37%)
Oct 20, 2022 5.090 5.320 5.090 5.120 88,960 +0.02(+0.39%)
Oct 19, 2022 5.340 5.355 5.040 5.100 180,014 -0.18(-3.41%)
Oct 18, 2022 5.270 5.380 5.110 5.280 61,570 +0.13(+2.52%)
Oct 17, 2022 5.180 5.280 4.830 5.150 91,572 +0.08(+1.58%)
Oct 14, 2022 4.960 5.070 4.840 5.070 89,466 +0.12(+2.42%)
Oct 13, 2022 4.570 5.060 4.570 4.950 237,776 +0.28(+6.00%)
Oct 12, 2022 5.000 5.440 4.420 4.670 328,292 -0.32(-6.41%)
Oct 11, 2022 4.840 5.170 4.840 4.990 181,704 +0.14(+2.89%)
Oct 10, 2022 4.670 4.990 4.670 4.850 90,181 +0.15(+3.19%)
Oct 07, 2022 5.560 6.010 4.500 4.700 174,608 -1.04(-18.12%)
Oct 06, 2022 6.110 6.130 5.600 5.740 203,601 -0.54(-8.60%)
Oct 05, 2022 6.000 6.380 6.000 6.280 115,379 +0.26(+4.32%)
Oct 04, 2022 6.150 6.188 5.880 6.020 58,912 -0.19(-3.06%)
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.