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

(USTRS: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 111.92 111.92 111.62 111.92 0 +4.92(+4.60%)
Oct 28, 2011 107.00 107.00 107.00 0 +1.55(+1.47%)
Oct 27, 2011 105.45 105.95 105.45 105.45 0 -4.64(-4.22%)
Oct 26, 2011 110.09 110.09 110.03 110.09 0 -1.81(-1.62%)
Oct 25, 2011 111.91 112.00 111.91 111.91 0 +2.83(+2.59%)
Oct 24, 2011 109.08 109.09 109.08 109.08 0 -0.12(-0.11%)
Oct 21, 2011 109.19 109.19 109.19 0 -0.98(-0.89%)
Oct 20, 2011 110.17 110.22 110.17 110.17 0 -0.80(-0.72%)
Oct 19, 2011 110.97 111.06 110.97 110.97 0 -0.11(-0.10%)
Oct 18, 2011 111.08 111.22 111.08 111.08 0 -0.87(-0.77%)
Oct 17, 2011 111.94 112.02 111.88 111.94 0 +2.10(+1.91%)
Oct 14, 2011 109.84 109.84 109.84 0 -1.66(-1.49%)
Oct 13, 2011 111.51 111.69 111.51 111.51 0 +0.93(+0.84%)
Oct 12, 2011 110.58 110.64 110.58 110.58 0 -1.99(-1.77%)
Oct 11, 2011 112.57 112.57 112.41 112.57 0 -1.70(-1.48%)
Oct 07, 2011 114.27 114.27 114.27 114.27 0 -1.51(-1.30%)
Oct 06, 2011 115.77 115.77 115.53 115.77 0 -2.17(-1.84%)
Oct 05, 2011 117.94 117.94 117.85 117.94 0 -1.07(-0.90%)
Oct 04, 2011 119.01 119.01 118.77 119.01 0 -1.82(-1.51%)
Oct 03, 2011 120.33 120.95 120.33 120.83 0 +4.25(+3.65%)
Sep 30, 2011 113.55 117.02 113.55 116.58 0 +3.00(+2.64%)
Sep 29, 2011 113.58 113.80 113.58 113.58 0 +0.36(+0.32%)
Sep 28, 2011 113.22 113.22 113.03 113.22 0 -0.02(-0.01%)
Sep 27, 2011 113.23 113.23 113.03 113.23 0 -1.63(-1.42%)
Sep 26, 2011 114.87 114.96 114.87 114.87 0 -2.04(-1.74%)
Sep 23, 2011 116.91 116.91 116.91 0 -2.27(-1.91%)
Sep 22, 2011 119.18 119.20 119.18 119.18 0 +4.34(+3.78%)
Sep 21, 2011 114.84 114.84 114.52 114.84 0 +4.41(+3.99%)
Sep 20, 2011 110.44 110.73 110.44 110.44 0 +0.35(+0.32%)
Sep 19, 2011 110.09 110.13 110.09 110.09 0 +1.84(+1.70%)
Sep 16, 2011 108.25 108.25 108.25 0 +0.88(+0.81%)
Sep 15, 2011 107.19 107.38 107.19 107.38 0 -1.72(-1.58%)
Sep 14, 2011 108.94 109.11 108.94 109.09 0 +1.14(+1.06%)
Sep 13, 2011 107.98 107.98 107.95 107.95 0 -1.52(-1.38%)
Sep 12, 2011 109.47 109.65 109.47 109.47 0 -0.09(-0.08%)
Sep 09, 2011 109.56 109.56 109.56 0 +1.25(+1.15%)
Sep 08, 2011 108.31 108.31 108.30 108.31 0 +1.15(+1.07%)
Sep 07, 2011 107.16 107.30 107.16 107.16 0 -1.91(-1.75%)
Sep 06, 2011 109.08 109.48 109.08 109.08 0 +0.61(+0.56%)
Sep 02, 2011 108.47 108.47 108.47 108.47 0 +3.75(+3.58%)
Sep 01, 2011 104.72 104.72 104.65 104.72 0 +2.03(+1.98%)
Aug 31, 2011 102.69 102.69 102.50 102.69 0 -1.50(-1.44%)
Aug 30, 2011 104.19 104.19 104.05 104.19 0 +1.31(+1.28%)
Aug 29, 2011 102.88 102.88 102.44 102.88 0 -1.05(-1.01%)
Aug 26, 2011 103.92 103.92 103.92 0 +1.23(+1.19%)
Aug 25, 2011 102.69 102.82 102.69 102.69 0 +0.96(+0.94%)
Aug 24, 2011 101.73 101.84 101.73 101.73 0 -3.02(-2.88%)
Aug 23, 2011 104.75 104.97 104.75 104.75 0 -1.34(-1.26%)
Aug 22, 2011 106.09 106.51 106.09 106.09 0 -0.62(-0.58%)
Aug 19, 2011 106.70 106.70 106.70 0 +0.55(+0.52%)
Aug 18, 2011 106.16 106.16 105.80 106.16 0 +2.75(+2.66%)
Aug 17, 2011 103.41 103.47 103.41 103.41 0 +1.92(+1.89%)
Aug 16, 2011 101.48 101.55 101.48 101.48 0 +1.88(+1.89%)
Aug 15, 2011 99.60 99.80 99.52 99.60 0 -12.54(-11.18%)
Aug 12, 2011 112.14 112.14 112.14 0 +1.36(+1.23%)
Aug 11, 2011 110.78 110.78 110.47 110.78 0 -5.00(-4.32%)
Aug 10, 2011 115.78 116.70 115.78 115.78 0 +2.11(+1.86%)
Aug 09, 2011 113.67 113.67 113.02 113.67 0 +0.94(+0.84%)
Aug 08, 2011 112.73 112.73 112.73 112.73 0 +3.42(+3.13%)
Aug 05, 2011 109.31 109.31 109.31 0 -3.17(-2.82%)
Aug 04, 2011 112.48 112.48 112.48 112.48 0 +3.91(+3.60%)
Aug 03, 2011 108.57 108.57 108.57 108.57 0 +0.26(+0.24%)
Aug 02, 2011 108.31 108.31 108.31 108.31 0 +3.28(+3.13%)
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.