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 (%)
Oct 30, 2009 101.08 101.08 101.08 0 +1.45(+1.45%)
Oct 29, 2009 99.63 99.63 99.63 99.63 0 -0.01(-0.01%)
Oct 28, 2009 99.64 99.64 99.64 99.64 0 +0.02(+0.02%)
Oct 27, 2009 99.63 99.63 99.63 99.63 0 +0.02(+0.02%)
Oct 26, 2009 99.61 99.61 99.61 99.61 0 +0.00(+0.00%)
Oct 23, 2009 99.61 99.61 99.61 0 -0.02(-0.02%)
Oct 22, 2009 99.63 99.63 99.63 99.63 0 +0.01(+0.01%)
Oct 21, 2009 99.63 99.63 99.63 99.63 0 -4.15(-4.00%)
Oct 20, 2009 103.77 103.77 103.77 103.77 0 -0.04(-0.03%)
Oct 19, 2009 103.81 103.81 103.81 103.81 0 -0.02(-0.01%)
Oct 16, 2009 103.82 103.82 103.82 0 -0.01(-0.01%)
Oct 15, 2009 103.84 103.84 103.84 103.84 0 +2.27(+2.23%)
Oct 14, 2009 101.57 101.57 101.57 101.57 0 -0.01(-0.01%)
Oct 13, 2009 101.58 101.58 101.58 101.58 0 +0.02(+0.02%)
Oct 09, 2009 101.55 101.55 101.55 101.55 0 -0.04(-0.04%)
Oct 08, 2009 101.59 101.59 101.59 101.59 0 -0.01(-0.01%)
Oct 07, 2009 101.60 101.60 101.60 101.60 0 +0.01(+0.01%)
Oct 06, 2009 101.59 101.59 101.59 101.59 0 -0.01(-0.01%)
Oct 05, 2009 101.60 101.60 101.60 101.60 0 +0.00(+0.00%)
Oct 02, 2009 101.60 101.60 101.60 0 -0.02(-0.01%)
Oct 01, 2009 101.61 101.61 101.61 101.61 0 +0.03(+0.03%)
Sep 30, 2009 101.58 101.58 101.58 101.58 0 +1.96(+1.97%)
Sep 29, 2009 99.62 99.62 99.62 99.62 0 -0.00(-0.00%)
Sep 28, 2009 99.62 99.62 99.62 99.62 0 +0.02(+0.02%)
Sep 25, 2009 99.61 99.61 99.61 0 -0.01(-0.01%)
Sep 24, 2009 99.61 99.61 99.61 99.61 0 +0.00(+0.00%)
Sep 23, 2009 99.61 99.61 99.61 99.61 0 -3.81(-3.69%)
Sep 22, 2009 103.42 103.42 103.42 103.42 0 -0.02(-0.02%)
Sep 21, 2009 103.44 103.44 103.44 103.44 0 -0.01(-0.01%)
Sep 18, 2009 103.45 103.45 103.45 0 -0.01(-0.01%)
Sep 17, 2009 103.47 103.47 103.47 103.47 0 -0.03(-0.03%)
Sep 16, 2009 103.49 103.49 103.49 103.49 0 -0.02(-0.02%)
Sep 15, 2009 103.51 103.51 103.51 103.51 0 +1.60(+1.57%)
Sep 14, 2009 101.91 101.91 101.91 101.91 0 -0.01(-0.01%)
Sep 11, 2009 101.91 101.91 101.91 0 -0.01(-0.01%)
Sep 10, 2009 101.93 101.93 101.93 101.93 0 +0.01(+0.01%)
Sep 09, 2009 101.92 101.92 101.92 101.92 0 +0.01(+0.01%)
Sep 08, 2009 101.94 101.91 101.91 101.91 0 -0.00(-0.00%)
Sep 04, 2009 101.91 101.91 101.91 101.91 0 -0.03(-0.03%)
Sep 03, 2009 101.94 101.94 101.94 101.94 0 -0.02(-0.02%)
Sep 02, 2009 101.96 101.96 101.96 101.96 0 +0.03(+0.03%)
Sep 01, 2009 101.93 101.93 101.93 101.93 0 +0.01(+0.01%)
Aug 31, 2009 101.93 101.93 101.93 101.93 0 +2.35(+2.36%)
Aug 28, 2009 99.58 99.58 99.58 0 +0.02(+0.02%)
Aug 27, 2009 99.56 99.56 99.56 99.56 0 +0.01(+0.01%)
Aug 26, 2009 99.55 99.55 99.55 99.55 0 -4.00(-3.86%)
Aug 25, 2009 103.55 103.55 103.55 103.55 0 -0.01(-0.01%)
Aug 24, 2009 103.53 103.56 103.56 103.56 0 +0.01(+0.01%)
Aug 21, 2009 103.59 103.62 103.52 103.56 0 -0.06(-0.06%)
Aug 20, 2009 103.62 103.62 103.62 103.62 0 +0.02(+0.01%)
Aug 19, 2009 103.59 103.60 103.60 103.60 0 -0.01(-0.01%)
Aug 18, 2009 103.61 103.61 103.61 103.61 0 -0.04(-0.04%)
Aug 17, 2009 103.65 103.65 103.65 0 -0.00(-0.00%)
Aug 14, 2009 103.62 103.66 103.62 103.65 0 +1.47(+1.44%)
Aug 13, 2009 102.13 102.19 102.11 102.18 0 +0.02(+0.02%)
Aug 12, 2009 102.14 102.19 102.11 102.16 0 -0.01(-0.01%)
Aug 11, 2009 102.16 102.18 102.09 102.17 0 +0.01(+0.01%)
Aug 10, 2009 102.11 102.18 102.09 102.16 0 +0.03(+0.03%)
Aug 07, 2009 102.17 102.19 102.11 102.13 0 -0.06(-0.06%)
Aug 06, 2009 102.17 102.20 102.14 102.19 0 +0.00(+0.00%)
Aug 05, 2009 102.18 102.23 102.14 102.19 0 -0.02(-0.02%)
Aug 04, 2009 102.19 102.22 102.16 102.21 0 -0.01(-0.01%)
Aug 03, 2009 102.22 102.23 102.15 102.22 0 -0.02(-0.01%)
Jul 31, 2009 102.22 102.26 102.19 102.23 0 +2.70(+2.72%)
Jul 30, 2009 99.52 99.53 99.52 99.53 0 +0.01(+0.01%)
Jul 29, 2009 99.52 99.52 99.52 99.52 0 -3.73(-3.61%)
Jul 28, 2009 103.25 103.25 103.25 0 -0.06(-0.05%)
Jul 27, 2009 103.28 103.30 103.30 103.30 0 -0.01(-0.01%)
Jul 24, 2009 103.31 103.31 103.31 0 +0.00(+0.00%)
Jul 23, 2009 103.35 103.36 103.29 103.31 0 -0.06(-0.06%)
Jul 22, 2009 103.34 103.38 103.29 103.38 0 +0.02(+0.02%)
Jul 21, 2009 103.34 103.38 103.30 103.36 0 -0.00(-0.00%)
Jul 20, 2009 103.39 103.41 103.31 103.36 0 -0.04(-0.04%)
Jul 17, 2009 103.39 103.41 103.35 103.40 0 -0.01(-0.01%)
Jul 16, 2009 103.37 103.43 103.36 103.41 0 +0.03(+0.03%)
Jul 15, 2009 103.40 103.41 103.36 103.39 0 +3.82(+3.84%)
Jul 14, 2009 99.56 99.57 99.56 99.57 0 +0.01(+0.01%)
Jul 13, 2009 99.56 99.56 99.56 99.56 0 -0.03(-0.03%)
Jul 10, 2009 99.58 99.58 99.58 0 +0.02(+0.02%)
Jul 09, 2009 99.57 99.58 99.56 99.56 0 -0.01(-0.01%)
Jul 08, 2009 99.58 99.58 99.55 99.58 0 +0.02(+0.02%)
Jul 07, 2009 99.53 99.56 99.53 99.55 0 -0.00(-0.00%)
Jul 06, 2009 99.53 99.56 99.53 99.56 0 +0.03(+0.03%)
Jul 02, 2009 99.53 99.53 99.53 0 +0.06(+0.06%)
Jul 01, 2009 99.46 99.47 99.47 99.47 0 -2.86(-2.79%)
Jun 30, 2009 102.32 102.32 102.32 102.32 0 -0.77(-0.75%)
Jun 29, 2009 103.09 103.09 103.09 103.09 0 +0.01(+0.01%)
Jun 26, 2009 103.08 103.08 103.08 0 -0.01(-0.01%)
Jun 25, 2009 103.09 103.10 103.06 103.09 0 +0.00(+0.00%)
Jun 24, 2009 103.14 103.15 103.06 103.09 0 -0.05(-0.05%)
Jun 23, 2009 103.11 103.16 103.05 103.14 0 +0.03(+0.03%)
Jun 22, 2009 103.12 103.12 103.12 103.12 0 +0.06(+0.05%)
Jun 19, 2009 103.05 103.07 102.98 103.06 0 -0.00(-0.00%)
Jun 18, 2009 103.09 103.09 103.01 103.07 0 -0.04(-0.04%)
Jun 17, 2009 103.02 103.12 103.02 103.11 0 +0.05(+0.05%)
Jun 16, 2009 103.02 103.07 103.00 103.06 0 +0.00(+0.00%)
Jun 15, 2009 103.02 103.07 103.01 103.06 0 +3.53(+3.55%)
Jun 12, 2009 99.40 99.52 99.40 99.52 0 +0.02(+0.02%)
Jun 11, 2009 99.40 99.51 99.40 99.50 0 +0.02(+0.02%)
Jun 10, 2009 99.48 99.48 99.48 0 -0.00(-0.00%)
Jun 09, 2009 99.40 99.48 99.40 99.48 0 +0.08(+0.08%)
Jun 08, 2009 99.40 99.40 99.40 99.40 0 -0.00(-0.00%)
Jun 05, 2009 99.40 99.40 99.40 0 -0.14(-0.14%)
Jun 04, 2009 99.54 99.54 99.54 99.54 0 -0.02(-0.02%)
Jun 03, 2009 99.56 99.56 99.56 99.56 0 -2.56(-2.51%)
Jun 02, 2009 102.12 102.12 102.12 102.12 0 +0.02(+0.02%)
Jun 01, 2009 102.10 102.10 102.10 102.10 0 -1.68(-1.62%)
May 29, 2009 103.78 103.78 103.78 0 -0.03(-0.03%)
May 28, 2009 103.81 103.81 103.81 103.81 0 -0.02(-0.02%)
May 27, 2009 103.83 103.83 103.83 103.83 0 -0.04(-0.03%)
May 26, 2009 103.87 103.87 103.87 103.87 0 -0.02(-0.02%)
May 22, 2009 103.88 103.88 103.88 103.88 0 -0.06(-0.06%)
May 21, 2009 103.95 103.97 103.91 103.94 0 -0.03(-0.03%)
May 20, 2009 103.91 103.98 103.89 103.97 0 +0.05(+0.05%)
May 19, 2009 103.92 103.92 103.92 103.92 0 +0.00(+0.00%)
May 18, 2009 103.95 103.92 103.92 103.92 0 -0.05(-0.05%)
May 15, 2009 103.97 103.97 103.97 0 +4.44(+4.46%)
May 14, 2009 99.50 99.54 99.46 99.54 0 +0.03(+0.03%)
May 13, 2009 99.50 99.51 99.46 99.51 0 +0.02(+0.02%)
May 12, 2009 99.49 99.49 99.49 99.49 0 -0.01(-0.01%)
May 11, 2009 99.51 99.51 99.51 99.51 0 +0.04(+0.04%)
May 08, 2009 99.47 99.47 99.47 0 +0.01(+0.01%)
May 07, 2009 99.50 99.50 99.46 99.46 0 -0.03(-0.04%)
May 06, 2009 99.50 99.50 99.50 99.50 0 -2.11(-2.07%)
May 05, 2009 101.59 101.61 101.61 101.61 0 -0.00(-0.00%)
May 04, 2009 101.60 101.61 101.61 101.61 0 -0.01(-0.01%)
May 01, 2009 101.62 101.62 101.62 0 -0.03(-0.03%)
Apr 30, 2009 101.65 101.65 101.65 101.65 0 -1.75(-1.69%)
Apr 29, 2009 103.38 103.41 103.36 103.40 0 +0.00(+0.00%)
Apr 28, 2009 103.34 103.40 103.33 103.39 0 +0.03(+0.03%)
Apr 27, 2009 103.35 103.37 103.37 103.37 0 +0.00(+0.00%)
Apr 24, 2009 103.40 103.41 103.33 103.37 0 -0.05(-0.05%)
Apr 23, 2009 103.38 103.41 103.32 103.41 0 +0.04(+0.04%)
Apr 22, 2009 103.39 103.41 103.35 103.38 0 -0.03(-0.03%)
Apr 21, 2009 103.39 103.41 103.35 103.41 0 +0.00(+0.00%)
Apr 20, 2009 103.43 103.44 103.34 103.41 0 -0.04(-0.04%)
Apr 17, 2009 103.44 103.44 103.44 0 -0.01(-0.01%)
Apr 16, 2009 103.46 103.46 103.46 103.46 0 -0.00(-0.00%)
Apr 15, 2009 103.46 103.46 103.46 103.46 0 +3.98(+4.00%)
Apr 14, 2009 99.48 99.48 99.48 99.48 0 +0.04(+0.04%)
Apr 13, 2009 99.44 99.44 99.44 99.44 0 +0.03(+0.03%)
Apr 09, 2009 99.42 99.42 99.42 0 -0.00(-0.01%)
Apr 08, 2009 99.40 99.42 0.5750 99.42 0 -1.69(-1.67%)
Apr 07, 2009 101.06 101.12 101.04 101.11 0 +0.03(+0.03%)
Apr 06, 2009 101.06 101.07 101.04 101.07 0 +0.00(+0.00%)
Apr 03, 2009 101.08 101.10 100.99 101.07 0 -0.03(-0.03%)
Apr 02, 2009 101.10 101.12 101.06 101.10 0 -0.02(-0.02%)
Apr 01, 2009 101.12 101.14 101.09 101.12 0 -0.01(-0.01%)
Mar 31, 2009 101.11 101.16 101.09 101.13 0 -2.12(-2.05%)
Mar 30, 2009 103.25 103.25 103.25 103.25 0 -0.03(-0.03%)
Mar 26, 2009 100.72 103.28 103.28 103.28 0 +2.55(+2.53%)
Mar 25, 2009 100.73 100.73 100.73 100.73 0 -0.01(-0.01%)
Mar 24, 2009 100.74 100.74 100.74 100.74 0 -0.01(-0.01%)
Mar 23, 2009 100.75 100.75 100.75 100.75 0 -0.03(-0.03%)
Mar 20, 2009 100.78 100.78 100.78 0 -0.03(-0.03%)
Mar 19, 2009 100.81 100.83 100.77 100.82 0 -2.47(-2.39%)
Mar 18, 2009 103.29 103.29 103.29 0 +0.12(+0.12%)
Mar 17, 2009 103.17 103.17 103.17 103.17 0 -0.07(-0.07%)
Mar 16, 2009 103.24 103.24 103.24 103.24 0 +3.89(+3.92%)
Mar 13, 2009 99.34 99.34 99.34 0 +0.03(+0.03%)
Mar 12, 2009 99.32 99.32 99.32 99.32 0 +0.01(+0.01%)
Mar 11, 2009 99.30 99.30 99.30 99.30 0 -1.88(-1.86%)
Mar 10, 2009 101.18 101.18 101.18 101.18 0 -0.02(-0.02%)
Mar 09, 2009 101.21 101.21 101.21 101.21 0 -0.02(-0.02%)
Mar 06, 2009 101.23 101.23 101.23 0 -0.02(-0.02%)
Mar 05, 2009 101.25 101.25 101.25 101.25 0 +0.05(+0.05%)
Mar 04, 2009 101.20 101.20 101.20 101.20 0 -0.08(-0.08%)
Mar 02, 2009 101.28 101.28 101.28 101.28 0 +0.07(+0.07%)
Feb 27, 2009 101.21 101.21 101.21 0 -2.57(-2.48%)
Feb 26, 2009 103.78 103.78 103.78 103.78 0 -0.04(-0.04%)
Feb 25, 2009 103.82 103.82 103.82 103.82 0 +0.01(+0.01%)
Feb 24, 2009 103.81 103.81 103.81 103.81 0 -0.11(-0.10%)
Feb 23, 2009 103.92 103.92 103.92 103.92 0 -0.03(-0.03%)
Feb 20, 2009 103.95 103.95 103.95 0 -0.02(-0.02%)
Feb 19, 2009 103.98 103.98 103.98 103.98 0 +0.00(+0.00%)
Feb 18, 2009 103.98 103.98 103.98 103.98 0 -0.04(-0.04%)
Feb 17, 2009 104.02 104.02 104.02 104.02 0 +0.00(+0.00%)
Feb 13, 2009 104.02 104.02 104.02 104.02 0 +4.60(+4.63%)
Feb 12, 2009 99.42 99.42 99.42 99.42 0 +0.02(+0.02%)
Feb 11, 2009 99.40 99.40 99.40 99.40 0 -2.07(-2.04%)
Feb 10, 2009 101.47 101.47 101.47 101.47 0 +0.04(+0.04%)
Feb 09, 2009 101.43 101.43 101.43 101.43 0 -0.09(-0.08%)
Feb 06, 2009 101.51 101.51 101.51 0 -0.01(-0.01%)
Feb 05, 2009 101.52 101.52 101.52 101.52 0 -0.00(-0.00%)
Feb 04, 2009 101.52 101.52 101.52 101.52 0 +0.02(+0.01%)
Feb 03, 2009 101.51 101.51 101.51 101.51 0 -0.05(-0.05%)
Feb 02, 2009 101.56 101.56 101.56 101.56 0 +0.02(+0.02%)
Jan 30, 2009 101.54 101.54 101.54 0 -1.42(-1.38%)
Jan 29, 2009 102.99 102.98 102.96 102.96 0 -0.06(-0.05%)
Jan 28, 2009 103.06 103.03 103.02 103.02 0 -0.05(-0.04%)
Jan 27, 2009 103.04 103.06 103.06 103.06 0 +0.02(+0.02%)
Jan 26, 2009 103.07 103.05 103.04 103.04 0 -0.03(-0.03%)
Jan 23, 2009 103.07 103.07 103.07 0 -0.09(-0.08%)
Jan 22, 2009 103.16 103.19 103.16 103.16 0 +0.00(+0.00%)
Jan 21, 2009 103.23 103.18 103.16 103.16 0 -0.07(-0.07%)
Jan 20, 2009 103.08 103.23 103.19 103.23 0 +0.00(+0.00%)
Jan 16, 2009 103.23 103.23 103.23 103.23 0 -0.03(-0.03%)
Jan 15, 2009 103.26 103.26 103.26 103.26 0 +3.67(+3.69%)
Jan 14, 2009 99.59 99.59 99.59 99.59 0 -3.10(-3.02%)
Jan 13, 2009 102.69 102.69 102.69 102.69 0 -0.03(-0.03%)
Jan 12, 2009 102.71 102.72 102.71 102.72 0 +0.01(+0.01%)
Jan 09, 2009 102.70 102.70 102.70 0 +0.05(+0.05%)
Jan 08, 2009 102.75 102.69 102.66 102.66 0 -0.09(-0.08%)
Jan 07, 2009 102.75 102.74 102.73 102.74 0 -0.01(-0.01%)
Jan 06, 2009 102.75 102.75 102.74 102.75 0 -0.03(-0.03%)
Jan 05, 2009 102.82 102.88 102.69 102.78 0 -0.00(-0.00%)
Jan 02, 2009 102.83 102.89 102.73 102.78 0 -0.05(-0.05%)
Dec 31, 2008 103.02 103.02 102.81 102.83 0 +102.45(+26968.18%)
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.