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 (%)
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%)
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.