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 (%)
May 31, 2013 92.32 92.32 92.32 0 -0.14(-0.15%)
May 30, 2013 92.46 92.46 92.41 92.46 0 -0.08(-0.08%)
May 29, 2013 92.54 92.65 92.54 92.54 0 +1.01(+1.10%)
May 28, 2013 91.53 91.53 91.26 91.53 0 -2.75(-2.92%)
May 24, 2013 94.28 94.28 94.28 94.28 0 +0.37(+0.39%)
May 23, 2013 93.91 93.99 93.91 93.91 0 +0.52(+0.55%)
May 22, 2013 93.40 93.48 93.40 93.40 0 -1.63(-1.72%)
May 21, 2013 95.03 95.07 95.03 95.03 0 +0.84(+0.89%)
May 20, 2013 94.20 94.24 94.20 94.20 0 -0.20(-0.21%)
May 17, 2013 94.39 94.39 94.39 0 -1.29(-1.35%)
May 16, 2013 95.68 95.70 95.68 95.68 0 +1.11(+1.17%)
May 15, 2013 94.57 94.57 94.57 94.57 0 -5.66(-5.64%)
May 13, 2013 100.23 100.27 100.23 100.23 0 -0.72(-0.71%)
May 10, 2013 100.94 100.94 100.94 0 -1.67(-1.63%)
May 09, 2013 102.62 102.62 102.34 102.62 0 -0.06(-0.06%)
May 08, 2013 102.68 102.68 102.62 102.68 0 +0.13(+0.13%)
May 07, 2013 102.55 102.55 102.50 102.55 0 -0.34(-0.33%)
May 06, 2013 102.89 102.89 102.89 102.89 0 -0.48(-0.46%)
May 03, 2013 103.37 103.37 103.37 0 -2.70(-2.55%)
May 02, 2013 106.07 106.15 105.99 106.07 0 +0.13(+0.12%)
May 01, 2013 105.94 106.08 105.94 105.94 0 +1.01(+0.96%)
Apr 30, 2013 104.93 104.93 104.91 104.93 0 +0.02(+0.02%)
Apr 29, 2013 104.91 104.91 104.91 104.91 0 -0.34(-0.32%)
Apr 26, 2013 105.24 105.24 105.24 0 +0.86(+0.82%)
Apr 25, 2013 104.25 104.38 104.25 104.38 0 -0.15(-0.14%)
Apr 24, 2013 104.53 104.73 104.53 104.53 0 +0.12(+0.12%)
Apr 23, 2013 104.41 104.56 104.34 104.41 0 -0.49(-0.47%)
Apr 22, 2013 104.69 105.28 104.01 104.90 0 +0.12(+0.12%)
Apr 19, 2013 105.12 105.20 104.64 104.77 0 -0.54(-0.51%)
Apr 18, 2013 105.31 105.34 105.15 105.31 0 +0.40(+0.38%)
Apr 17, 2013 104.91 104.91 104.88 104.91 0 +0.62(+0.59%)
Apr 16, 2013 104.30 104.30 104.19 104.30 0 -1.03(-0.98%)
Apr 15, 2013 105.33 105.33 105.13 105.33 0 +1.23(+1.18%)
Apr 12, 2013 104.10 104.10 104.10 0 +1.54(+1.50%)
Apr 11, 2013 102.56 102.56 102.49 102.56 0 +0.19(+0.19%)
Apr 10, 2013 102.37 102.37 102.33 102.37 0 -1.32(-1.27%)
Apr 09, 2013 103.69 103.83 103.69 103.69 0 -0.48(-0.46%)
Apr 08, 2013 104.16 104.18 104.16 104.16 0 -0.79(-0.75%)
Apr 05, 2013 102.58 105.65 102.46 104.95 0 +2.27(+2.21%)
Apr 04, 2013 102.69 102.72 102.69 102.69 0 +1.28(+1.26%)
Apr 03, 2013 101.41 101.42 101.41 101.41 0 +0.92(+0.92%)
Apr 02, 2013 100.48 100.50 100.48 100.48 0 -0.48(-0.47%)
Apr 01, 2013 100.96 100.97 100.90 100.96 0 +0.52(+0.52%)
Mar 28, 2013 100.44 100.44 100.44 100.44 0 -0.28(-0.28%)
Mar 27, 2013 100.72 100.72 100.69 100.72 0 +1.07(+1.07%)
Mar 26, 2013 99.65 99.75 99.65 99.65 0 +0.09(+0.09%)
Mar 25, 2013 99.55 99.64 99.55 99.55 0 -0.01(-0.01%)
Mar 22, 2013 99.56 99.56 99.56 0 -0.28(-0.28%)
Mar 21, 2013 99.84 99.94 99.66 99.84 0 +1.27(+1.28%)
Mar 20, 2013 98.58 98.64 98.58 98.58 0 -1.33(-1.33%)
Mar 19, 2013 99.91 99.91 99.80 99.91 0 +1.05(+1.07%)
Mar 18, 2013 98.85 99.07 98.85 98.85 0 +0.52(+0.53%)
Mar 15, 2013 97.80 98.40 97.57 98.33 0 +0.52(+0.53%)
Mar 14, 2013 97.81 97.84 97.81 97.81 0 -0.37(-0.37%)
Mar 13, 2013 98.18 98.18 98.17 98.18 0 -0.11(-0.11%)
Mar 12, 2013 98.29 98.29 98.27 98.29 0 +0.88(+0.91%)
Mar 11, 2013 97.41 97.52 97.41 97.41 0 -0.33(-0.34%)
Mar 08, 2013 97.73 97.73 97.73 0 -0.76(-0.77%)
Mar 07, 2013 98.49 98.59 98.42 98.49 0 -0.98(-0.98%)
Mar 06, 2013 99.47 99.47 99.35 99.47 0 -0.88(-0.88%)
Mar 05, 2013 100.35 100.38 100.35 100.35 0 -0.39(-0.39%)
Mar 04, 2013 100.74 100.74 100.73 100.74 0 -0.69(-0.68%)
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.