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 (%)
Jan 29, 2010 97.11 98.16 96.33 98.16 0 +1.21(+1.25%)
Jan 28, 2010 96.95 96.95 96.95 96.95 0 -0.16(-0.16%)
Jan 27, 2010 97.10 97.10 97.10 97.10 0 -0.10(-0.10%)
Jan 26, 2010 97.20 97.20 97.20 97.20 0 +0.12(+0.13%)
Jan 25, 2010 97.08 97.08 97.08 97.08 0 -0.35(-0.36%)
Jan 22, 2010 97.43 97.43 97.43 0 -0.50(-0.51%)
Jan 21, 2010 97.93 97.93 97.93 97.93 0 +0.59(+0.61%)
Jan 20, 2010 97.34 97.34 97.34 97.34 0 +0.88(+0.92%)
Jan 19, 2010 96.45 96.45 96.45 96.45 0 -0.19(-0.19%)
Jan 15, 2010 96.64 96.64 96.64 96.64 0 +0.51(+0.53%)
Jan 14, 2010 96.13 96.13 96.13 96.13 0 +1.32(+1.39%)
Jan 13, 2010 94.81 94.81 94.81 94.81 0 -1.20(-1.25%)
Jan 12, 2010 96.01 96.01 96.01 96.01 0 +1.73(+1.84%)
Jan 11, 2010 94.27 94.27 94.27 94.27 0 -0.29(-0.31%)
Jan 08, 2010 94.56 94.56 94.56 0 -0.41(-0.43%)
Jan 07, 2010 94.97 94.97 94.97 94.97 0 +0.11(+0.12%)
Jan 06, 2010 94.86 94.86 94.86 94.86 0 -1.44(-1.49%)
Jan 05, 2010 96.30 96.30 96.30 96.30 0 +0.66(+0.69%)
Jan 04, 2010 95.64 95.64 95.64 95.64 0 -0.22(-0.23%)
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%)
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.