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 30, 2009 104.62 104.62 104.62 0 +1.72(+1.67%)
Oct 29, 2009 102.91 102.91 102.91 102.91 0 -1.23(-1.18%)
Oct 28, 2009 104.13 104.13 104.13 104.13 0 +0.50(+0.48%)
Oct 27, 2009 103.63 103.63 103.63 103.63 0 +1.56(+1.53%)
Oct 26, 2009 102.07 102.07 102.07 102.07 0 -1.43(-1.38%)
Oct 23, 2009 103.50 103.50 103.50 0 -1.05(-1.00%)
Oct 22, 2009 104.55 104.55 104.55 104.55 0 -0.48(-0.46%)
Oct 21, 2009 105.03 105.03 105.03 105.03 0 -0.77(-0.72%)
Oct 20, 2009 105.80 105.80 105.80 105.80 0 +0.55(+0.52%)
Oct 19, 2009 105.25 105.25 105.25 105.25 0 +0.97(+0.93%)
Oct 16, 2009 104.28 104.28 104.28 0 +0.98(+0.95%)
Oct 15, 2009 103.30 103.30 103.30 103.30 0 -0.54(-0.52%)
Oct 14, 2009 103.84 103.84 103.84 103.84 0 -1.77(-1.67%)
Oct 13, 2009 105.60 105.60 105.60 105.60 0 +0.95(+0.90%)
Oct 09, 2009 104.66 104.66 104.66 104.66 0 -2.67(-2.49%)
Oct 08, 2009 107.33 107.33 107.33 107.33 0 -1.40(-1.29%)
Oct 07, 2009 108.73 108.73 108.73 108.73 0 +1.52(+1.41%)
Oct 06, 2009 107.21 107.21 107.21 107.21 0 -1.23(-1.13%)
Oct 05, 2009 108.44 108.44 108.44 108.44 0 -0.28(-0.26%)
Oct 02, 2009 108.72 108.72 108.72 0 -0.70(-0.64%)
Oct 01, 2009 109.42 109.42 109.42 109.42 0 +1.55(+1.44%)
Sep 30, 2009 107.87 107.87 107.87 107.87 0 -0.21(-0.20%)
Sep 29, 2009 108.08 108.08 108.08 108.08 0 +0.00(+0.00%)
Sep 28, 2009 108.08 108.08 108.08 108.08 0 +1.08(+1.01%)
Sep 25, 2009 107.00 107.00 107.00 0 +1.33(+1.26%)
Sep 24, 2009 105.67 105.67 105.67 105.67 0 +0.50(+0.48%)
Sep 23, 2009 105.17 105.17 105.17 105.17 0 +0.13(+0.13%)
Sep 22, 2009 105.04 105.04 105.04 105.04 0 +0.37(+0.35%)
Sep 21, 2009 104.67 104.67 104.67 104.67 0 -0.06(-0.05%)
Sep 18, 2009 104.73 104.73 104.73 0 -0.88(-0.84%)
Sep 17, 2009 105.61 105.61 105.61 105.61 0 +1.39(+1.33%)
Sep 16, 2009 104.22 104.22 104.22 104.22 0 +0.39(+0.38%)
Sep 15, 2009 103.83 103.83 103.83 103.83 0 -0.56(-0.54%)
Sep 14, 2009 104.39 104.39 104.39 104.39 0 -1.02(-0.97%)
Sep 11, 2009 105.41 105.41 105.41 0 +0.45(+0.42%)
Sep 10, 2009 104.97 104.97 104.97 104.97 0 +2.03(+1.97%)
Sep 09, 2009 102.94 102.94 102.94 102.94 0 -0.09(-0.09%)
Sep 08, 2009 105.73 103.05 103.03 103.03 0 -0.88(-0.84%)
Sep 04, 2009 103.91 103.91 103.91 103.91 0 -1.92(-1.82%)
Sep 03, 2009 105.83 105.83 105.83 105.83 0 -0.91(-0.86%)
Sep 02, 2009 106.74 106.74 106.74 106.74 0 +1.54(+1.46%)
Sep 01, 2009 105.20 105.20 105.20 105.20 0 -0.22(-0.21%)
Aug 31, 2009 105.42 105.42 105.42 105.42 0 +0.38(+0.36%)
Aug 28, 2009 105.05 105.05 105.05 0 +0.48(+0.46%)
Aug 27, 2009 104.56 104.56 104.56 104.56 0 -0.64(-0.61%)
Aug 26, 2009 105.20 105.20 105.20 105.20 0 +0.48(+0.46%)
Aug 25, 2009 104.72 104.72 104.72 104.72 0 +0.75(+0.72%)
Aug 24, 2009 102.12 103.97 103.97 103.97 0 +1.88(+1.84%)
Aug 21, 2009 104.28 105.00 101.73 102.09 0 -2.38(-2.27%)
Aug 20, 2009 104.46 104.46 104.46 104.46 0 +0.96(+0.93%)
Aug 19, 2009 102.44 103.50 103.50 103.50 0 +1.16(+1.13%)
Aug 18, 2009 102.34 102.34 102.34 102.34 0 -0.21(-0.21%)
Aug 17, 2009 102.56 102.56 102.56 0 +1.32(+1.30%)
Aug 14, 2009 100.97 102.45 100.53 101.23 0 +4.03(+4.15%)
Aug 13, 2009 95.22 97.20 94.53 97.20 0 +1.70(+1.78%)
Aug 12, 2009 96.89 97.38 94.91 95.50 0 -1.35(-1.40%)
Aug 11, 2009 95.41 96.94 95.03 96.85 0 +1.20(+1.25%)
Aug 10, 2009 94.27 95.64 93.64 95.66 0 +1.39(+1.48%)
Aug 07, 2009 95.16 95.92 93.62 94.27 0 -1.08(-1.13%)
Aug 06, 2009 95.16 95.94 94.20 95.34 0 +0.58(+0.61%)
Aug 05, 2009 96.42 96.94 94.73 94.77 0 -1.73(-1.80%)
Aug 04, 2009 97.25 98.25 95.72 96.50 0 -1.00(-1.03%)
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.