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, 2010 106.52 106.52 106.52 106.52 0 +1.27(+1.20%)
Aug 30, 2010 105.26 105.26 105.26 105.26 0 +1.90(+1.84%)
Aug 27, 2010 103.36 103.36 103.36 0 -3.08(-2.89%)
Aug 26, 2010 106.44 106.44 106.44 106.44 0 +1.02(+0.97%)
Aug 25, 2010 105.41 105.41 105.41 105.41 0 -0.34(-0.33%)
Aug 24, 2010 105.76 105.76 105.76 105.76 0 +1.83(+1.76%)
Aug 23, 2010 103.93 103.93 103.93 103.93 0 +0.09(+0.08%)
Aug 20, 2010 103.95 105.05 103.56 103.84 0 -0.32(-0.31%)
Aug 19, 2010 104.16 104.16 104.16 104.16 0 +1.73(+1.69%)
Aug 18, 2010 102.43 102.43 102.43 102.43 0 +0.41(+0.40%)
Aug 17, 2010 102.02 102.02 102.02 102.02 0 -0.73(-0.71%)
Aug 16, 2010 102.75 102.75 102.75 102.75 0 -6.34(-5.81%)
Aug 13, 2010 109.09 109.09 109.09 0 +1.59(+1.48%)
Aug 12, 2010 107.49 107.49 107.49 107.49 0 -0.39(-0.36%)
Aug 11, 2010 107.88 107.88 107.88 107.88 0 +1.51(+1.42%)
Aug 10, 2010 106.38 106.38 106.38 106.38 0 +0.16(+0.15%)
Aug 09, 2010 106.22 106.22 106.22 106.22 0 -0.35(-0.33%)
Aug 06, 2010 106.57 106.57 106.57 0 +1.12(+1.06%)
Aug 05, 2010 105.45 105.45 105.45 105.45 0 +0.48(+0.45%)
Aug 04, 2010 104.98 104.98 104.98 104.98 0 -0.82(-0.78%)
Aug 03, 2010 105.80 105.80 105.80 105.80 0 +0.48(+0.46%)
Aug 02, 2010 105.31 105.31 105.31 105.31 0 -1.36(-1.27%)
Jul 30, 2010 106.67 106.67 106.67 0 +1.48(+1.41%)
Jul 29, 2010 105.19 105.19 105.19 105.19 0 -0.09(-0.09%)
Jul 28, 2010 105.28 105.28 105.28 105.28 0 +0.34(+0.33%)
Jul 27, 2010 104.94 104.94 104.94 104.94 0 -1.10(-1.04%)
Jul 26, 2010 106.04 106.04 106.04 106.04 0 -0.16(-0.15%)
Jul 23, 2010 106.19 106.19 106.19 0 -1.24(-1.15%)
Jul 22, 2010 107.43 107.43 107.43 107.43 0 -1.33(-1.22%)
Jul 21, 2010 108.76 108.76 108.76 108.76 0 +1.90(+1.78%)
Jul 20, 2010 106.86 106.86 106.86 106.86 0 +0.19(+0.18%)
Jul 19, 2010 106.66 106.66 106.66 106.66 0 -0.94(-0.87%)
Jul 16, 2010 107.60 107.60 107.60 0 +0.61(+0.57%)
Jul 15, 2010 106.99 106.99 106.99 106.99 0 +1.16(+1.09%)
Jul 14, 2010 105.84 105.84 105.84 105.84 0 +1.13(+1.08%)
Jul 13, 2010 104.70 104.70 104.70 104.70 0 -0.98(-0.92%)
Jul 12, 2010 105.68 105.68 105.68 105.68 0 -0.12(-0.11%)
Jul 09, 2010 106.22 106.47 105.62 105.80 0 -0.63(-0.59%)
Jul 08, 2010 106.43 106.43 106.43 106.43 0 -0.70(-0.66%)
Jul 07, 2010 107.13 107.13 107.13 107.13 0 -1.37(-1.26%)
Jul 06, 2010 108.50 108.50 108.50 108.50 0 +0.95(+0.89%)
Jul 02, 2010 108.39 109.00 107.42 107.55 0 -1.05(-0.96%)
Jul 01, 2010 108.59 108.59 108.59 108.59 0 +0.22(+0.20%)
Jun 30, 2010 108.38 108.38 108.38 108.38 0 +0.73(+0.68%)
Jun 29, 2010 107.64 107.64 107.64 107.64 0 +2.27(+2.16%)
Jun 25, 2010 105.37 105.37 105.37 0 +0.48(+0.45%)
Jun 24, 2010 104.89 104.89 104.89 104.89 0 +0.03(+0.03%)
Jun 23, 2010 104.86 104.86 104.86 104.86 0 +0.00(+0.00%)
Jun 22, 2010 104.86 104.86 104.86 104.86 0 +1.31(+1.27%)
Jun 21, 2010 103.55 103.55 103.55 103.55 0 -0.38(-0.36%)
Jun 18, 2010 103.92 103.92 103.92 0 -0.16(-0.16%)
Jun 17, 2010 104.09 104.09 104.09 104.09 0 +0.87(+0.84%)
Jun 16, 2010 103.22 103.22 103.22 103.22 0 +0.60(+0.59%)
Jun 15, 2010 102.62 102.62 102.62 102.62 0 -0.59(-0.58%)
Jun 14, 2010 103.21 103.21 103.21 103.21 0 -0.65(-0.62%)
Jun 11, 2010 103.86 103.86 103.86 0 +1.53(+1.50%)
Jun 10, 2010 102.33 102.33 102.33 102.33 0 -2.06(-1.98%)
Jun 09, 2010 104.39 104.39 104.39 104.39 0 -0.09(-0.09%)
Jun 08, 2010 104.48 104.48 104.48 104.48 0 -0.60(-0.57%)
Jun 07, 2010 105.09 105.09 105.09 105.09 0 +0.91(+0.88%)
Jun 04, 2010 104.17 104.17 104.17 0 +2.61(+2.57%)
Jun 03, 2010 101.56 101.56 101.56 101.56 0 -0.67(-0.66%)
Jun 02, 2010 102.23 102.23 102.23 102.23 0 -1.06(-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.