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 (%)
Dec 31, 2009 95.86 95.86 95.86 0 -0.34(-0.36%)
Dec 30, 2009 96.20 96.20 96.20 96.20 0 +0.61(+0.64%)
Dec 29, 2009 95.59 95.59 95.59 95.59 0 +0.60(+0.63%)
Dec 28, 2009 94.99 94.99 94.99 94.99 0 -0.21(-0.22%)
Dec 24, 2009 95.20 95.20 95.20 0 -1.05(-1.09%)
Dec 23, 2009 96.59 96.25 96.21 96.25 0 -0.04(-0.04%)
Dec 22, 2009 96.29 96.29 96.29 96.29 0 -0.54(-0.56%)
Dec 21, 2009 96.83 96.83 96.83 96.83 0 -1.83(-1.85%)
Dec 18, 2009 98.66 98.66 98.66 0 -0.70(-0.71%)
Dec 17, 2009 99.36 99.36 99.36 99.36 0 +1.82(+1.87%)
Dec 16, 2009 97.54 97.54 97.54 97.54 0 -0.09(-0.09%)
Dec 15, 2009 97.62 97.62 97.62 97.62 0 -0.38(-0.38%)
Dec 14, 2009 98.00 98.00 98.00 98.00 0 +0.10(+0.10%)
Dec 11, 2009 97.80 98.30 97.06 97.90 0 -0.15(-0.15%)
Dec 10, 2009 98.05 98.05 98.05 98.05 0 -1.41(-1.42%)
Dec 09, 2009 99.46 99.46 99.46 99.46 0 -0.42(-0.42%)
Dec 08, 2009 99.88 99.88 99.88 99.88 0 +0.17(+0.17%)
Dec 07, 2009 99.71 99.71 99.71 99.71 0 +0.12(+0.12%)
Dec 04, 2009 100.64 100.89 98.97 99.59 0 -1.10(-1.09%)
Dec 03, 2009 100.69 100.69 100.69 100.69 0 -1.34(-1.31%)
Dec 02, 2009 102.03 102.03 102.03 102.03 0 +0.32(+0.31%)
Dec 01, 2009 101.71 101.71 101.71 101.71 0 -1.47(-1.42%)
Nov 30, 2009 103.18 103.18 103.18 103.18 0 +0.32(+0.31%)
Nov 27, 2009 102.86 102.86 102.86 0 +0.52(+0.50%)
Nov 25, 2009 102.34 102.34 102.34 102.34 0 +0.37(+0.36%)
Nov 24, 2009 101.98 101.98 101.98 101.98 0 +0.59(+0.58%)
Nov 23, 2009 101.39 101.39 101.39 101.39 0 +0.08(+0.08%)
Nov 20, 2009 101.31 101.31 101.31 0 -0.26(-0.25%)
Nov 19, 2009 101.57 101.57 101.57 101.57 0 +0.31(+0.31%)
Nov 18, 2009 101.26 101.26 101.26 101.26 0 -0.79(-0.77%)
Nov 17, 2009 102.05 102.05 102.05 102.05 0 +0.52(+0.51%)
Nov 16, 2009 101.53 101.53 101.53 101.53 0 -0.85(-0.83%)
Nov 13, 2009 102.38 102.38 102.38 0 +0.51(+0.50%)
Nov 12, 2009 101.88 101.88 101.88 0 +0.45(+0.45%)
Nov 10, 2009 101.42 101.42 101.42 101.42 0 -0.38(-0.37%)
Nov 09, 2009 101.80 101.80 101.80 101.80 0 +0.11(+0.11%)
Nov 06, 2009 101.69 101.69 101.69 0 +0.09(+0.08%)
Nov 05, 2009 101.60 101.60 101.60 101.60 0 -0.09(-0.08%)
Nov 04, 2009 101.69 101.69 101.69 101.69 0 -0.91(-0.88%)
Nov 03, 2009 102.59 102.59 102.59 102.59 0 -1.26(-1.21%)
Nov 02, 2009 103.85 103.85 103.85 103.85 0 -0.77(-0.74%)
Oct 30, 2009 104.62 104.62 104.62 0 +1.72(+1.67%)
Oct 29, 2009 102.91 102.91 102.91 102.91 0 -1.23(-1.18%)
Oct 28, 2009 104.13 104.13 104.13 104.13 0 +0.50(+0.48%)
Oct 27, 2009 103.63 103.63 103.63 103.63 0 +1.56(+1.53%)
Oct 26, 2009 102.07 102.07 102.07 102.07 0 -1.43(-1.38%)
Oct 23, 2009 103.50 103.50 103.50 0 -1.05(-1.00%)
Oct 22, 2009 104.55 104.55 104.55 104.55 0 -0.48(-0.46%)
Oct 21, 2009 105.03 105.03 105.03 105.03 0 -0.77(-0.72%)
Oct 20, 2009 105.80 105.80 105.80 105.80 0 +0.55(+0.52%)
Oct 19, 2009 105.25 105.25 105.25 105.25 0 +0.97(+0.93%)
Oct 16, 2009 104.28 104.28 104.28 0 +0.98(+0.95%)
Oct 15, 2009 103.30 103.30 103.30 103.30 0 -0.54(-0.52%)
Oct 14, 2009 103.84 103.84 103.84 103.84 0 -1.77(-1.67%)
Oct 13, 2009 105.60 105.60 105.60 105.60 0 +0.95(+0.90%)
Oct 09, 2009 104.66 104.66 104.66 104.66 0 -2.67(-2.49%)
Oct 08, 2009 107.33 107.33 107.33 107.33 0 -1.40(-1.29%)
Oct 07, 2009 108.73 108.73 108.73 108.73 0 +1.52(+1.41%)
Oct 06, 2009 107.21 107.21 107.21 107.21 0 -1.23(-1.13%)
Oct 05, 2009 108.44 108.44 108.44 108.44 0 -0.28(-0.26%)
Oct 02, 2009 108.72 108.72 108.72 0 -0.70(-0.64%)
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.