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 (%)
Nov 30, 2011 101.35 101.35 101.20 101.35 0 -1.94(-1.88%)
Nov 29, 2011 103.30 103.30 103.02 103.30 0 -0.59(-0.57%)
Nov 28, 2011 103.89 103.91 103.89 103.89 0 -0.17(-0.16%)
Nov 25, 2011 104.06 104.06 104.06 0 -1.77(-1.67%)
Nov 23, 2011 105.83 105.83 105.83 105.83 0 +0.94(+0.89%)
Nov 22, 2011 104.89 104.86 104.59 104.89 0 +1.31(+1.27%)
Nov 21, 2011 103.58 103.58 103.31 103.58 0 +1.00(+0.97%)
Nov 18, 2011 102.58 102.58 102.58 0 -0.25(-0.24%)
Nov 17, 2011 102.83 102.83 102.69 102.83 0 +1.02(+1.00%)
Nov 16, 2011 101.81 101.98 101.74 101.81 0 +1.03(+1.02%)
Nov 15, 2011 100.78 100.78 100.78 100.78 0 -12.09(-10.71%)
Nov 14, 2011 112.88 113.42 112.88 112.88 0 +0.44(+0.39%)
Nov 10, 2011 112.44 112.44 112.44 0 -1.62(-1.42%)
Nov 09, 2011 114.06 114.20 114.06 114.06 0 +2.29(+2.05%)
Nov 08, 2011 111.77 111.79 111.77 111.77 0 -0.79(-0.70%)
Nov 07, 2011 112.56 113.35 112.56 112.56 0 -0.17(-0.15%)
Nov 04, 2011 112.73 112.73 112.73 0 +0.62(+0.56%)
Nov 03, 2011 112.11 112.50 112.11 112.11 0 -2.30(-2.01%)
Nov 02, 2011 114.41 114.41 114.23 114.41 0 -0.26(-0.23%)
Nov 01, 2011 114.66 115.68 114.66 114.66 0 +2.74(+2.45%)
Oct 31, 2011 111.92 111.92 111.62 111.92 0 +4.92(+4.60%)
Oct 28, 2011 107.00 107.00 107.00 0 +1.55(+1.47%)
Oct 27, 2011 105.45 105.95 105.45 105.45 0 -4.64(-4.22%)
Oct 26, 2011 110.09 110.09 110.03 110.09 0 -1.81(-1.62%)
Oct 25, 2011 111.91 112.00 111.91 111.91 0 +2.83(+2.59%)
Oct 24, 2011 109.08 109.09 109.08 109.08 0 -0.12(-0.11%)
Oct 21, 2011 109.19 109.19 109.19 0 -0.98(-0.89%)
Oct 20, 2011 110.17 110.22 110.17 110.17 0 -0.80(-0.72%)
Oct 19, 2011 110.97 111.06 110.97 110.97 0 -0.11(-0.10%)
Oct 18, 2011 111.08 111.22 111.08 111.08 0 -0.87(-0.77%)
Oct 17, 2011 111.94 112.02 111.88 111.94 0 +2.10(+1.91%)
Oct 14, 2011 109.84 109.84 109.84 0 -1.66(-1.49%)
Oct 13, 2011 111.51 111.69 111.51 111.51 0 +0.93(+0.84%)
Oct 12, 2011 110.58 110.64 110.58 110.58 0 -1.99(-1.77%)
Oct 11, 2011 112.57 112.57 112.41 112.57 0 -1.70(-1.48%)
Oct 07, 2011 114.27 114.27 114.27 114.27 0 -1.51(-1.30%)
Oct 06, 2011 115.77 115.77 115.53 115.77 0 -2.17(-1.84%)
Oct 05, 2011 117.94 117.94 117.85 117.94 0 -1.07(-0.90%)
Oct 04, 2011 119.01 119.01 118.77 119.01 0 -1.82(-1.51%)
Oct 03, 2011 120.33 120.95 120.33 120.83 0 +4.25(+3.65%)
Sep 30, 2011 113.55 117.02 113.55 116.58 0 +3.00(+2.64%)
Sep 29, 2011 113.58 113.80 113.58 113.58 0 +0.36(+0.32%)
Sep 28, 2011 113.22 113.22 113.03 113.22 0 -0.02(-0.01%)
Sep 27, 2011 113.23 113.23 113.03 113.23 0 -1.63(-1.42%)
Sep 26, 2011 114.87 114.96 114.87 114.87 0 -2.04(-1.74%)
Sep 23, 2011 116.91 116.91 116.91 0 -2.27(-1.91%)
Sep 22, 2011 119.18 119.20 119.18 119.18 0 +4.34(+3.78%)
Sep 21, 2011 114.84 114.84 114.52 114.84 0 +4.41(+3.99%)
Sep 20, 2011 110.44 110.73 110.44 110.44 0 +0.35(+0.32%)
Sep 19, 2011 110.09 110.13 110.09 110.09 0 +1.84(+1.70%)
Sep 16, 2011 108.25 108.25 108.25 0 +0.88(+0.81%)
Sep 15, 2011 107.19 107.38 107.19 107.38 0 -1.72(-1.58%)
Sep 14, 2011 108.94 109.11 108.94 109.09 0 +1.14(+1.06%)
Sep 13, 2011 107.98 107.98 107.95 107.95 0 -1.52(-1.38%)
Sep 12, 2011 109.47 109.65 109.47 109.47 0 -0.09(-0.08%)
Sep 09, 2011 109.56 109.56 109.56 0 +1.25(+1.15%)
Sep 08, 2011 108.31 108.31 108.30 108.31 0 +1.15(+1.07%)
Sep 07, 2011 107.16 107.30 107.16 107.16 0 -1.91(-1.75%)
Sep 06, 2011 109.08 109.48 109.08 109.08 0 +0.61(+0.56%)
Sep 02, 2011 108.47 108.47 108.47 108.47 0 +3.75(+3.58%)
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.