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, 2012 101.58 101.58 101.58 101.58 0 +1.48(+1.47%)
Aug 30, 2012 100.10 100.10 100.06 100.10 0 +0.42(+0.42%)
Aug 29, 2012 99.68 99.68 99.57 99.68 0 -0.12(-0.12%)
Aug 27, 2012 99.80 99.80 99.77 99.80 0 +0.82(+0.83%)
Aug 24, 2012 98.98 98.98 98.98 0 -0.16(-0.17%)
Aug 23, 2012 99.14 99.24 99.14 99.14 0 +0.22(+0.22%)
Aug 22, 2012 98.92 98.91 98.77 98.92 0 +1.92(+1.98%)
Aug 21, 2012 97.00 97.00 97.00 97.00 0 +0.36(+0.37%)
Aug 20, 2012 96.64 96.64 96.52 96.64 0 +0.23(+0.24%)
Aug 17, 2012 96.41 96.41 96.41 0 +0.42(+0.44%)
Aug 16, 2012 95.98 95.98 95.87 95.98 0 -0.62(-0.65%)
Aug 15, 2012 96.61 96.80 96.56 96.61 0 -7.01(-6.76%)
Aug 14, 2012 103.62 103.73 103.59 103.62 0 -1.72(-1.63%)
Aug 13, 2012 105.34 105.36 105.26 105.34 0 -0.03(-0.03%)
Aug 10, 2012 105.37 105.37 105.37 0 +0.42(+0.40%)
Aug 09, 2012 104.94 104.98 104.94 104.94 0 -0.09(-0.08%)
Aug 08, 2012 105.03 105.12 105.03 105.03 0 -0.67(-0.64%)
Aug 07, 2012 105.70 105.70 105.70 105.70 0 -1.34(-1.26%)
Aug 06, 2012 107.05 107.22 107.05 107.05 0 -0.27(-0.25%)
Aug 03, 2012 107.32 107.32 107.32 0 -1.93(-1.77%)
Aug 02, 2012 109.25 109.25 109.19 109.25 0 +0.94(+0.87%)
Aug 01, 2012 108.31 108.54 108.31 108.31 0 -1.12(-1.02%)
Jul 31, 2012 109.43 109.43 109.11 109.43 0 +0.78(+0.72%)
Jul 30, 2012 108.65 108.88 108.65 108.65 0 +1.02(+0.95%)
Jul 27, 2012 107.62 107.62 107.62 0 -2.77(-2.51%)
Jul 26, 2012 110.40 110.41 110.31 110.40 0 -1.09(-0.98%)
Jul 25, 2012 111.49 111.49 111.46 111.49 0 +0.00(+0.00%)
Jul 24, 2012 111.49 111.47 111.14 111.49 0 +0.99(+0.90%)
Jul 23, 2012 110.50 110.50 110.20 110.50 0 +1.04(+0.95%)
Jul 20, 2012 109.46 109.46 109.46 0 +1.52(+1.41%)
Jul 19, 2012 107.94 108.10 107.94 107.94 0 -0.37(-0.34%)
Jul 18, 2012 108.31 108.39 108.31 108.31 0 +0.13(+0.12%)
Jul 17, 2012 108.17 108.31 108.12 108.17 0 -0.98(-0.90%)
Jul 16, 2012 109.16 109.27 109.16 109.16 0 +0.33(+0.30%)
Jul 13, 2012 108.83 108.83 108.83 0 -0.24(-0.22%)
Jul 12, 2012 109.07 109.07 109.06 109.07 0 +1.09(+1.01%)
Jul 11, 2012 107.98 108.24 107.98 107.98 0 -0.23(-0.21%)
Jul 10, 2012 108.21 108.21 108.16 108.21 0 +0.42(+0.39%)
Jul 09, 2012 107.79 107.88 107.79 107.79 0 +0.88(+0.83%)
Jul 06, 2012 106.91 106.91 106.91 0 +1.14(+1.08%)
Jul 05, 2012 105.77 105.84 105.77 105.77 0 +0.58(+0.55%)
Jul 03, 2012 105.19 105.19 105.19 105.19 0 -0.98(-0.93%)
Jul 02, 2012 106.17 106.18 106.17 106.17 0 +1.19(+1.13%)
Jun 29, 2012 106.48 106.91 104.42 104.98 0 -1.66(-1.55%)
Jun 28, 2012 106.64 106.64 106.53 106.64 0 +0.36(+0.34%)
Jun 27, 2012 106.28 106.28 106.24 106.28 0 +0.17(+0.16%)
Jun 26, 2012 106.11 106.11 106.11 106.11 0 -0.52(-0.49%)
Jun 25, 2012 106.63 106.63 106.53 106.63 0 +1.80(+1.71%)
Jun 22, 2012 104.84 104.84 104.84 0 -1.56(-1.46%)
Jun 21, 2012 106.39 106.43 106.39 106.39 0 +1.03(+0.98%)
Jun 20, 2012 105.36 105.93 105.36 105.36 0 -0.02(-0.02%)
Jun 19, 2012 105.38 105.39 105.38 105.38 0 -1.61(-1.50%)
Jun 18, 2012 106.99 106.99 106.96 106.99 0 +0.53(+0.50%)
Jun 15, 2012 105.23 106.70 105.23 106.46 0 +1.21(+1.15%)
Jun 14, 2012 105.25 105.69 105.13 105.25 0 -0.66(-0.62%)
Jun 13, 2012 105.91 105.91 105.82 105.91 0 +1.24(+1.19%)
Jun 12, 2012 104.66 104.69 104.66 104.66 0 -1.27(-1.20%)
Jun 11, 2012 105.94 105.94 105.71 105.94 0 +0.79(+0.75%)
Jun 08, 2012 105.15 105.15 105.15 0 -0.12(-0.11%)
Jun 07, 2012 105.27 105.31 105.27 105.27 0 -0.05(-0.05%)
Jun 06, 2012 105.32 105.32 105.05 105.32 0 -2.04(-1.90%)
Jun 05, 2012 107.36 107.54 107.21 107.36 0 -1.66(-1.52%)
Jun 04, 2012 109.02 109.16 109.02 109.02 0 -1.02(-0.92%)
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.