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 (%)
Sep 27, 2013 98.65 99.20 98.30 98.88 0 +0.04(+0.04%)
Sep 26, 2013 99.07 99.27 98.61 98.84 0 -0.73(-0.73%)
Sep 25, 2013 99.05 99.58 98.75 99.57 0 +0.45(+0.45%)
Sep 24, 2013 98.13 99.27 98.09 99.12 0 +1.23(+1.25%)
Sep 23, 2013 97.72 98.09 97.23 97.90 0 +0.34(+0.34%)
Sep 20, 2013 96.83 97.68 96.54 97.56 0 +0.74(+0.77%)
Sep 19, 2013 97.29 97.79 96.68 96.82 0 -0.93(-0.95%)
Sep 18, 2013 96.43 97.72 95.59 97.75 0 +1.55(+1.62%)
Sep 17, 2013 95.72 96.38 95.59 96.20 0 +0.55(+0.57%)
Sep 16, 2013 96.84 97.20 95.57 95.65 0 -0.63(-0.66%)
Sep 13, 2013 95.96 96.59 95.45 96.28 0 +0.16(+0.17%)
Sep 12, 2013 95.88 96.77 95.86 96.12 0 +0.23(+0.24%)
Sep 11, 2013 95.16 95.94 94.97 95.88 0 +0.52(+0.54%)
Sep 10, 2013 95.88 96.11 95.12 95.37 0 -0.86(-0.89%)
Sep 09, 2013 95.89 96.59 95.23 96.23 0 +0.52(+0.54%)
Sep 06, 2013 95.45 96.72 95.04 95.71 0 +0.19(+0.20%)
Sep 05, 2013 97.02 97.16 95.44 95.52 0 -1.45(-1.49%)
Sep 04, 2013 97.04 97.42 96.63 96.97 0 -0.34(-0.35%)
Sep 03, 2013 97.94 98.11 96.32 97.30 0 -1.34(-1.35%)
Aug 30, 2013 98.64 98.64 98.64 98.64 0 +0.05(+0.06%)
Aug 29, 2013 97.81 98.67 97.15 98.59 0 +0.92(+0.94%)
Aug 28, 2013 98.70 98.94 97.43 97.66 0 -0.95(-0.97%)
Aug 27, 2013 97.45 98.77 97.00 98.62 0 +1.44(+1.48%)
Aug 26, 2013 96.84 97.27 96.72 97.18 0 +0.16(+0.17%)
Aug 23, 2013 95.54 97.04 95.19 97.02 0 +1.59(+1.66%)
Aug 22, 2013 94.79 95.51 94.46 95.43 0 -0.04(-0.04%)
Aug 21, 2013 95.88 96.05 94.94 95.47 0 -0.48(-0.50%)
Aug 20, 2013 95.16 96.16 95.11 95.95 0 +0.83(+0.87%)
Aug 19, 2013 95.76 95.96 94.90 95.12 0 -0.92(-0.96%)
Aug 16, 2013 96.83 96.88 95.41 96.05 0 -0.70(-0.73%)
Aug 15, 2013 96.75 96.75 96.49 96.75 0 +12.88(+15.36%)
Aug 14, 2013 83.77 84.12 83.69 83.87 0 +0.05(+0.06%)
Aug 13, 2013 84.87 84.87 83.63 83.82 0 -1.45(-1.70%)
Aug 12, 2013 85.73 86.28 85.21 85.27 0 -0.49(-0.57%)
Aug 09, 2013 85.59 85.81 85.14 85.76 0 +0.09(+0.10%)
Aug 08, 2013 85.41 86.15 85.32 85.67 0 +0.23(+0.27%)
Aug 07, 2013 84.80 85.58 84.70 85.45 0 +0.79(+0.93%)
Aug 06, 2013 84.73 84.89 84.20 84.66 0 +0.07(+0.08%)
Aug 05, 2013 84.59 84.59 84.59 84.59 0 -0.84(-0.99%)
Aug 02, 2013 85.43 85.43 85.43 0 +1.10(+1.31%)
Aug 01, 2013 84.33 84.33 84.33 84.33 0 -1.78(-2.07%)
Jul 31, 2013 86.11 86.11 86.11 86.11 0 +0.34(+0.39%)
Jul 30, 2013 85.77 85.77 85.77 85.77 0 -0.09(-0.10%)
Jul 29, 2013 85.86 85.86 85.86 85.86 0 -0.59(-0.68%)
Jul 26, 2013 86.45 86.45 86.45 0 +0.30(+0.35%)
Jul 25, 2013 86.14 86.14 86.02 86.14 0 +0.10(+0.12%)
Jul 24, 2013 86.04 86.06 86.04 86.04 0 -1.11(-1.27%)
Jul 23, 2013 87.15 87.27 87.15 87.15 0 -0.50(-0.57%)
Jul 22, 2013 87.65 87.65 87.63 87.65 0 +0.21(+0.24%)
Jul 19, 2013 87.44 87.44 87.44 0 +1.08(+1.25%)
Jul 18, 2013 86.36 86.36 86.12 86.36 0 -0.84(-0.97%)
Jul 17, 2013 87.20 87.20 87.05 87.20 0 +0.16(+0.18%)
Jul 16, 2013 87.05 87.11 87.05 87.05 0 +0.12(+0.13%)
Jul 15, 2013 86.93 86.94 86.80 86.93 0 +0.56(+0.65%)
Jul 12, 2013 86.37 86.37 86.37 0 +0.07(+0.08%)
Jul 11, 2013 86.30 86.45 86.30 86.30 0 +0.30(+0.35%)
Jul 10, 2013 86.00 86.00 85.37 86.00 0 -0.02(-0.02%)
Jul 09, 2013 86.02 86.14 86.02 86.02 0 -0.22(-0.25%)
Jul 08, 2013 86.23 86.23 86.02 86.23 0 +1.29(+1.52%)
Jul 05, 2013 84.95 84.95 84.95 0 -3.62(-4.09%)
Jul 03, 2013 88.57 88.57 88.57 88.57 0 -0.35(-0.40%)
Jul 02, 2013 88.92 88.92 88.78 88.92 0 +0.10(+0.11%)
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.