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, 2012 99.07 99.60 98.69 98.79 0 -0.29(-0.29%)
Nov 29, 2012 99.08 99.09 99.08 99.08 0 +0.09(+0.09%)
Nov 28, 2012 98.99 99.10 98.85 98.99 0 -0.30(-0.31%)
Nov 27, 2012 99.30 99.30 99.27 99.30 0 +0.33(+0.33%)
Nov 26, 2012 98.97 98.97 98.86 98.97 0 +0.59(+0.60%)
Nov 23, 2012 98.38 98.38 98.38 0 -0.17(-0.17%)
Nov 21, 2012 98.55 98.55 98.55 98.55 0 -0.05(-0.05%)
Nov 20, 2012 98.60 98.61 98.52 98.60 0 -1.13(-1.14%)
Nov 19, 2012 99.73 99.75 99.73 99.73 0 -0.62(-0.62%)
Nov 16, 2012 100.35 100.35 100.35 0 -0.02(-0.02%)
Nov 15, 2012 100.38 100.56 100.38 100.38 0 -0.23(-0.23%)
Nov 14, 2012 100.60 100.82 100.60 100.60 0 -0.06(-0.06%)
Nov 13, 2012 100.66 100.77 100.66 100.66 0 +0.35(+0.35%)
Nov 09, 2012 100.31 100.31 100.31 100.31 0 +0.34(+0.34%)
Nov 08, 2012 99.98 100.09 99.98 99.98 0 +1.59(+1.61%)
Nov 07, 2012 98.39 98.45 98.39 98.39 0 +1.80(+1.87%)
Nov 06, 2012 96.59 96.59 96.55 96.59 0 -0.88(-0.90%)
Nov 05, 2012 97.46 97.51 97.46 97.46 0 +0.59(+0.61%)
Nov 02, 2012 96.91 97.15 95.79 96.87 0 -0.15(-0.15%)
Nov 01, 2012 97.02 97.05 97.02 97.02 0 -0.86(-0.88%)
Oct 31, 2012 97.88 97.88 97.64 97.88 0 +0.53(+0.55%)
Oct 29, 2012 97.34 97.34 97.34 97.34 0 +0.44(+0.45%)
Oct 26, 2012 95.48 97.00 95.34 96.91 0 +1.38(+1.44%)
Oct 25, 2012 95.53 95.54 95.53 95.53 0 -0.55(-0.57%)
Oct 24, 2012 96.08 96.09 95.90 96.08 0 -0.86(-0.89%)
Oct 23, 2012 96.94 97.10 96.94 96.94 0 +0.62(+0.64%)
Oct 19, 2012 94.73 96.36 94.72 96.32 0 +1.57(+1.66%)
Oct 18, 2012 94.75 94.91 94.75 94.75 0 -0.77(-0.80%)
Oct 17, 2012 95.52 95.52 95.52 95.52 0 -1.18(-1.22%)
Oct 16, 2012 96.70 96.70 96.55 96.70 0 -1.40(-1.43%)
Oct 15, 2012 98.09 98.09 98.09 98.09 0 -0.26(-0.26%)
Oct 12, 2012 98.35 98.35 98.35 0 +0.37(+0.37%)
Oct 11, 2012 97.98 98.05 97.98 97.98 0 +0.59(+0.60%)
Oct 10, 2012 97.40 97.41 97.23 97.40 0 +0.89(+0.92%)
Oct 09, 2012 96.51 96.53 96.51 96.51 0 +0.90(+0.94%)
Oct 05, 2012 95.61 95.61 95.61 95.61 0 -1.61(-1.66%)
Oct 04, 2012 97.22 97.33 97.22 97.22 0 -1.38(-1.39%)
Oct 03, 2012 98.59 98.71 98.59 98.59 0 -0.08(-0.08%)
Oct 02, 2012 98.67 98.68 98.67 98.67 0 +0.09(+0.10%)
Oct 01, 2012 98.82 98.82 98.58 98.58 0 +0.06(+0.06%)
Sep 28, 2012 98.52 98.52 98.52 0 +0.30(+0.31%)
Sep 27, 2012 98.21 98.47 98.21 98.21 0 -1.19(-1.19%)
Sep 26, 2012 99.40 99.41 99.23 99.40 0 +1.30(+1.33%)
Sep 25, 2012 98.09 98.09 98.04 98.09 0 +1.00(+1.03%)
Sep 24, 2012 97.09 97.09 96.95 97.09 0 +0.93(+0.97%)
Sep 21, 2012 96.16 96.16 96.16 0 +0.00(+0.00%)
Sep 20, 2012 96.16 96.16 96.02 96.16 0 +0.33(+0.34%)
Sep 19, 2012 95.84 95.84 95.73 95.84 0 +0.86(+0.90%)
Sep 18, 2012 94.98 95.06 94.98 94.98 0 +0.59(+0.62%)
Sep 17, 2012 94.39 94.46 94.39 94.39 0 +0.98(+1.05%)
Sep 14, 2012 93.41 93.41 93.41 0 -2.95(-3.06%)
Sep 13, 2012 96.36 96.36 96.22 96.36 0 -0.20(-0.21%)
Sep 12, 2012 96.56 96.66 96.56 96.56 0 -1.36(-1.39%)
Sep 11, 2012 97.92 98.05 97.92 97.92 0 -0.92(-0.93%)
Sep 10, 2012 98.84 98.84 98.70 98.84 0 +0.34(+0.35%)
Sep 07, 2012 98.88 100.42 97.65 98.50 0 -0.52(-0.52%)
Sep 06, 2012 99.02 99.06 99.02 99.02 0 -1.87(-1.85%)
Sep 05, 2012 100.88 100.98 100.88 100.88 0 -0.51(-0.50%)
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.