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 (%)
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%)
Aug 03, 2009 99.14 99.14 96.92 97.50 0 -1.70(-1.72%)
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%)
May 01, 2009 90.19 90.19 90.19 0 -0.59(-0.65%)
Apr 30, 2009 90.77 90.77 90.77 90.77 0 -0.35(-0.39%)
Apr 29, 2009 91.98 92.95 89.39 91.12 0 -0.98(-1.06%)
Apr 28, 2009 94.11 94.70 91.67 92.10 0 -1.93(-2.05%)
Apr 27, 2009 93.30 94.03 94.03 94.03 0 +0.72(+0.77%)
Apr 24, 2009 94.78 95.05 92.91 93.31 0 -1.27(-1.35%)
Apr 23, 2009 94.47 94.86 93.97 94.59 0 +0.02(+0.02%)
Apr 22, 2009 95.62 96.20 94.05 94.57 0 -1.07(-1.12%)
Apr 21, 2009 95.64 95.64 95.64 0 -0.94(-0.97%)
Apr 20, 2009 94.58 96.62 94.58 96.58 0 +1.85(+1.95%)
Apr 17, 2009 94.73 94.73 94.73 0 -1.32(-1.37%)
Apr 16, 2009 96.05 96.05 96.05 96.05 0 -1.02(-1.05%)
Apr 15, 2009 97.07 97.07 97.07 97.07 0 -0.12(-0.13%)
Apr 14, 2009 97.20 97.20 97.20 97.20 0 +0.41(+0.43%)
Apr 13, 2009 96.78 96.78 96.78 96.78 0 -0.37(-0.38%)
Apr 09, 2009 97.15 97.15 97.15 0 +1.05(+1.10%)
Apr 08, 2009 95.86 96.59 95.56 96.09 0 +0.00(+0.00%)
Apr 07, 2009 95.86 96.59 95.56 96.09 0 +0.22(+0.23%)
Apr 06, 2009 96.48 97.14 95.31 95.88 0 -0.68(-0.70%)
Apr 03, 2009 98.09 98.77 95.88 96.55 0 -2.19(-2.22%)
Apr 02, 2009 99.91 100.17 98.33 98.74 0 -1.18(-1.18%)
Apr 01, 2009 99.31 100.09 98.73 99.92 0 +0.79(+0.80%)
Mar 31, 2009 98.16 99.20 97.66 99.13 0 +0.98(+0.99%)
Mar 30, 2009 98.16 98.16 98.16 98.16 0 +0.95(+0.97%)
Mar 26, 2009 121.96 97.21 97.21 97.21 0 -23.48(-19.45%)
Mar 25, 2009 120.69 120.69 120.69 120.69 0 -1.08(-0.89%)
Mar 24, 2009 121.77 121.77 121.77 121.77 0 +0.47(+0.39%)
Mar 23, 2009 121.31 121.31 121.31 121.31 0 -0.82(-0.67%)
Mar 20, 2009 122.12 122.12 122.12 0 -0.57(-0.46%)
Mar 19, 2009 123.33 124.31 122.02 122.69 0 +24.01(+24.33%)
Mar 18, 2009 98.69 98.69 98.69 0 +4.30(+4.55%)
Mar 17, 2009 94.39 94.39 94.39 94.39 0 -0.84(-0.89%)
Mar 16, 2009 95.23 95.23 95.23 95.23 0 -1.59(-1.65%)
Mar 13, 2009 96.83 96.83 96.83 0 -0.86(-0.88%)
Mar 12, 2009 97.69 97.69 97.69 97.69 0 +0.48(+0.49%)
Mar 11, 2009 97.21 97.21 97.21 97.21 0 +1.23(+1.29%)
Mar 10, 2009 95.98 95.98 95.98 95.98 0 -2.26(-2.30%)
Mar 09, 2009 98.23 98.23 98.23 98.23 0 -0.80(-0.81%)
Mar 06, 2009 99.04 99.04 99.04 0 -1.04(-1.04%)
Mar 05, 2009 100.08 100.08 100.08 100.08 0 +3.12(+3.22%)
Mar 04, 2009 96.95 96.95 96.95 96.95 0 -0.92(-0.94%)
Mar 02, 2009 97.88 97.88 97.88 97.88 0 +1.59(+1.66%)
Feb 27, 2009 96.28 96.28 96.28 0 -0.56(-0.58%)
Feb 26, 2009 96.84 96.84 96.84 96.84 0 -1.46(-1.49%)
Feb 25, 2009 98.30 98.30 98.30 98.30 0 -1.66(-1.66%)
Feb 24, 2009 99.97 99.97 99.97 99.97 0 +0.41(+0.42%)
Feb 23, 2009 99.55 99.55 99.55 99.55 0 +0.80(+0.81%)
Feb 20, 2009 98.76 98.76 98.76 0 -0.60(-0.61%)
Feb 19, 2009 99.36 99.36 99.36 99.36 0 +0.00(+0.00%)
Feb 18, 2009 99.36 99.36 99.36 99.36 0 -1.09(-1.09%)
Feb 17, 2009 100.45 100.45 100.45 100.45 0 +3.80(+3.93%)
Feb 13, 2009 96.66 96.66 96.66 96.66 0 -21.33(-18.08%)
Feb 12, 2009 117.98 117.98 117.98 117.98 0 -1.44(-1.20%)
Feb 11, 2009 119.42 119.42 119.42 119.42 0 +1.75(+1.49%)
Feb 10, 2009 117.67 117.67 117.67 117.67 0 +3.01(+2.62%)
Feb 09, 2009 114.66 114.66 114.66 114.66 0 +0.38(+0.34%)
Feb 06, 2009 114.28 114.28 114.28 0 -0.95(-0.83%)
Feb 05, 2009 115.23 115.23 115.23 115.23 0 +0.23(+0.20%)
Feb 04, 2009 115.00 115.00 115.00 115.00 0 -0.36(-0.31%)
Feb 03, 2009 115.36 115.36 115.36 115.36 0 -3.52(-2.96%)
Feb 02, 2009 118.88 118.88 118.88 118.88 0 +2.57(+2.21%)
Jan 30, 2009 116.31 116.31 116.31 0 +0.25(+0.22%)
Jan 29, 2009 119.75 116.55 116.06 116.06 0 -3.66(-3.05%)
Jan 28, 2009 123.55 120.00 119.72 119.72 0 -3.88(-3.14%)
Jan 27, 2009 120.75 123.59 123.50 123.59 0 +2.81(+2.33%)
Jan 26, 2009 121.98 120.78 120.66 120.78 0 -1.09(-0.90%)
Jan 23, 2009 121.88 121.88 121.88 0 -1.36(-1.10%)
Jan 22, 2009 124.91 123.34 123.22 123.23 0 -2.30(-1.83%)
Jan 21, 2009 129.44 125.78 125.45 125.53 0 -4.00(-3.09%)
Jan 20, 2009 128.56 130.06 129.53 129.53 0 -2.39(-1.81%)
Jan 16, 2009 131.92 131.92 131.92 131.92 0 -0.25(-0.19%)
Jan 15, 2009 132.17 132.17 132.17 132.17 0 +0.30(+0.23%)
Jan 14, 2009 129.19 131.94 131.88 131.88 0 +2.75(+2.13%)
Jan 13, 2009 129.03 129.36 129.12 129.12 0 -0.27(-0.21%)
Jan 12, 2009 127.75 129.39 129.33 129.39 0 +1.67(+1.31%)
Jan 09, 2009 127.72 127.72 127.72 0 -0.33(-0.26%)
Jan 08, 2009 128.20 128.28 128.05 128.05 0 -0.23(-0.18%)
Jan 07, 2009 129.09 128.41 128.28 128.28 0 -1.02(-0.79%)
Jan 06, 2009 128.56 129.39 127.86 129.30 0 +0.84(+0.66%)
Jan 05, 2009 133.75 134.06 128.17 128.45 0 -5.50(-4.11%)
Jan 02, 2009 136.88 138.06 133.11 133.95 0 -2.78(-2.03%)
Dec 31, 2008 140.47 140.47 136.55 136.73 0 +134.09(+5064.06%)
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.