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 (%)
Jul 31, 2009 97.38 99.23 96.36 99.20 0 +2.03(+2.09%)
Jul 30, 2009 95.80 97.19 95.00 97.17 0 +1.52(+1.58%)
Jul 29, 2009 94.95 95.66 95.66 95.66 0 +0.67(+0.71%)
Jul 28, 2009 94.98 94.98 94.98 0 +0.95(+1.01%)
Jul 27, 2009 94.00 94.03 94.03 94.03 0 -1.22(-1.28%)
Jul 24, 2009 95.25 95.25 95.25 0 +0.48(+0.51%)
Jul 23, 2009 95.47 95.70 94.28 94.77 0 -2.03(-2.10%)
Jul 22, 2009 97.70 98.08 96.34 96.80 0 -1.13(-1.16%)
Jul 21, 2009 95.70 98.05 94.70 97.93 0 +2.23(+2.33%)
Jul 20, 2009 95.23 96.55 94.28 95.70 0 +0.37(+0.39%)
Jul 17, 2009 96.83 97.23 95.11 95.33 0 -1.52(-1.57%)
Jul 16, 2009 96.02 97.41 95.94 96.85 0 -1.45(-1.47%)
Jul 14, 2009 100.30 100.64 97.86 98.30 0 -1.84(-1.84%)
Jul 13, 2009 100.14 100.14 100.14 100.14 0 -0.70(-0.70%)
Jul 10, 2009 100.84 100.84 100.84 0 +1.07(+1.07%)
Jul 09, 2009 100.94 100.94 97.00 99.77 0 -1.46(-1.44%)
Jul 08, 2009 98.97 101.58 98.88 101.23 0 +2.05(+2.06%)
Jul 07, 2009 98.17 99.16 97.62 99.19 0 +0.77(+0.78%)
Jul 06, 2009 98.59 99.48 97.64 98.42 0 -0.38(-0.38%)
Jul 02, 2009 98.80 98.80 98.80 0 +0.13(+0.13%)
Jul 01, 2009 98.67 98.66 98.66 98.66 0 -0.24(-0.24%)
Jun 30, 2009 98.91 98.91 98.91 98.91 0 -0.22(-0.22%)
Jun 29, 2009 99.12 99.12 99.12 99.12 0 +0.58(+0.59%)
Jun 26, 2009 98.55 98.55 98.55 0 -0.32(-0.32%)
Jun 25, 2009 97.98 98.84 97.86 98.87 0 +2.13(+2.20%)
Jun 24, 2009 98.19 98.38 96.69 96.73 0 -1.21(-1.24%)
Jun 23, 2009 96.94 98.12 96.25 97.95 0 +1.20(+1.24%)
Jun 22, 2009 96.75 96.75 96.75 96.75 0 +0.94(+0.98%)
Jun 19, 2009 94.17 95.83 93.73 95.81 0 +1.56(+1.66%)
Jun 18, 2009 95.56 95.80 93.66 94.25 0 -1.55(-1.61%)
Jun 17, 2009 96.27 97.53 95.69 95.80 0 -0.50(-0.52%)
Jun 16, 2009 95.05 96.55 94.06 96.30 0 +1.38(+1.46%)
Jun 15, 2009 93.61 95.03 93.52 94.91 0 +1.34(+1.43%)
Jun 12, 2009 92.89 94.47 92.81 93.58 0 +0.63(+0.68%)
Jun 11, 2009 91.69 93.44 90.69 92.95 0 +0.82(+0.89%)
Jun 10, 2009 92.12 92.12 92.12 0 -1.45(-1.55%)
Jun 09, 2009 94.12 94.77 93.00 93.58 0 -0.03(-0.03%)
Jun 08, 2009 93.83 94.89 92.94 93.61 0 -0.21(-0.22%)
Jun 05, 2009 93.82 93.82 93.82 0 -0.79(-0.83%)
Jun 04, 2009 94.61 94.61 94.61 94.61 0 -2.27(-2.34%)
Jun 03, 2009 96.88 96.88 96.88 96.88 0 +0.88(+0.91%)
Jun 02, 2009 96.00 96.00 96.00 96.00 0 +0.75(+0.79%)
Jun 01, 2009 95.25 95.25 95.25 95.25 0 -3.27(-3.32%)
May 29, 2009 98.52 98.52 98.52 0 +2.77(+2.90%)
May 28, 2009 95.75 95.75 95.75 95.75 0 +1.55(+1.64%)
May 27, 2009 94.20 94.20 94.20 94.20 0 -1.88(-1.95%)
May 26, 2009 96.08 96.08 96.08 96.08 0 -1.64(-1.68%)
May 22, 2009 97.72 97.72 97.72 97.72 0 -1.12(-1.14%)
May 21, 2009 101.62 102.50 98.69 98.84 0 -2.95(-2.89%)
May 20, 2009 100.59 101.88 100.23 101.79 0 +1.06(+1.05%)
May 19, 2009 100.73 100.73 100.73 100.73 0 -0.45(-0.44%)
May 18, 2009 102.89 101.18 101.18 101.18 0 -1.67(-1.63%)
May 15, 2009 102.85 102.85 102.85 0 +12.20(+13.46%)
May 14, 2009 90.00 90.78 89.61 90.65 0 +0.39(+0.43%)
May 13, 2009 89.06 90.44 88.64 90.26 0 +1.12(+1.26%)
May 12, 2009 89.13 89.13 89.13 89.13 0 +0.27(+0.31%)
May 11, 2009 88.86 88.86 88.86 88.86 0 +1.48(+1.70%)
May 08, 2009 87.38 87.38 87.38 0 +0.22(+0.25%)
May 07, 2009 89.77 89.81 86.52 87.16 0 -2.67(-2.97%)
May 06, 2009 90.31 90.70 89.62 89.83 0 -0.47(-0.52%)
May 05, 2009 90.42 90.30 90.30 90.30 0 -0.08(-0.09%)
May 04, 2009 90.20 90.38 90.38 90.38 0 +0.19(+0.21%)
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.