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 (%)
Jun 28, 2013 88.46 88.46 88.46 0 +1.34(+1.53%)
Jun 26, 2013 87.12 87.12 86.99 87.12 0 +0.70(+0.80%)
Jun 25, 2013 86.43 86.49 86.26 86.43 0 -1.23(-1.41%)
Jun 24, 2013 87.66 87.66 87.26 87.66 0 +0.58(+0.66%)
Jun 21, 2013 87.09 87.09 87.09 0 -1.15(-1.30%)
Jun 20, 2013 88.23 88.63 88.23 88.23 0 -1.74(-1.94%)
Jun 19, 2013 89.98 90.28 89.98 89.98 0 -1.23(-1.35%)
Jun 18, 2013 91.21 91.22 91.21 91.21 0 +0.17(+0.19%)
Jun 17, 2013 91.04 91.15 91.04 91.04 0 -0.80(-0.88%)
Jun 14, 2013 91.84 91.84 91.84 0 +0.18(+0.20%)
Jun 13, 2013 91.66 91.91 91.66 91.66 0 +0.97(+1.07%)
Jun 12, 2013 90.70 90.70 90.50 90.70 0 -0.99(-1.08%)
Jun 11, 2013 91.96 91.96 91.69 91.69 0 +0.98(+1.08%)
Jun 10, 2013 90.71 90.76 90.71 90.71 0 -0.62(-0.68%)
Jun 07, 2013 91.34 91.34 91.34 0 -1.62(-1.75%)
Jun 06, 2013 92.96 93.02 92.96 92.96 0 +0.04(+0.04%)
Jun 05, 2013 92.92 93.08 92.92 92.92 0 +1.17(+1.28%)
Jun 04, 2013 91.75 91.76 91.75 91.75 0 -0.80(-0.86%)
Jun 03, 2013 92.55 92.70 92.55 92.55 0 +0.23(+0.25%)
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%)
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.