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 (%)
May 29, 2009 99.91 99.91 99.91 0 +0.28(+0.28%)
May 28, 2009 99.63 99.63 99.63 99.63 0 -0.05(-0.05%)
May 27, 2009 99.69 99.69 99.69 99.69 0 -0.08(-0.08%)
May 26, 2009 99.77 99.77 99.77 99.77 0 -0.21(-0.21%)
May 22, 2009 99.98 99.98 99.98 99.98 0 -0.07(-0.07%)
May 21, 2009 100.19 100.26 99.97 100.05 0 -0.18(-0.18%)
May 20, 2009 100.02 100.26 99.96 100.23 0 +0.20(+0.20%)
May 19, 2009 100.03 100.03 100.03 100.03 0 +0.00(+0.00%)
May 18, 2009 100.21 100.03 100.03 100.03 0 -0.19(-0.19%)
May 15, 2009 100.22 100.22 100.22 0 -9.27(-8.46%)
May 14, 2009 109.37 109.48 109.35 109.48 0 +0.07(+0.06%)
May 13, 2009 109.31 109.44 109.09 109.41 0 +0.21(+0.19%)
May 12, 2009 109.20 109.20 109.20 109.20 0 -0.13(-0.12%)
May 11, 2009 109.34 109.34 109.34 109.34 0 +0.32(+0.29%)
May 08, 2009 109.02 109.02 109.02 0 +0.08(+0.07%)
May 07, 2009 109.08 109.11 108.83 108.94 0 -0.16(-0.15%)
May 06, 2009 109.05 109.20 108.98 109.10 0 +0.06(+0.06%)
May 05, 2009 109.10 109.04 109.04 109.04 0 -0.07(-0.06%)
May 04, 2009 109.17 109.11 109.11 109.11 0 -0.10(-0.09%)
May 01, 2009 109.21 109.21 109.21 0 -0.02(-0.01%)
Apr 30, 2009 109.23 109.23 109.23 109.23 0 +9.26(+9.26%)
Apr 29, 2009 99.98 100.09 99.52 99.97 0 -0.06(-0.06%)
Apr 28, 2009 100.21 100.34 99.92 100.03 0 -0.17(-0.17%)
Apr 27, 2009 100.01 100.20 100.20 100.20 0 +0.18(+0.18%)
Apr 24, 2009 100.12 100.14 99.97 100.02 0 -0.09(-0.09%)
Apr 23, 2009 100.09 100.14 99.98 100.12 0 +0.03(+0.03%)
Apr 22, 2009 100.18 100.26 100.02 100.09 0 -0.10(-0.10%)
Apr 21, 2009 100.30 100.43 100.16 100.19 0 -0.12(-0.12%)
Apr 20, 2009 100.03 100.32 100.03 100.31 0 +0.24(+0.24%)
Apr 17, 2009 100.07 100.07 100.07 0 -0.24(-0.24%)
Apr 16, 2009 100.31 100.31 100.31 100.31 0 -0.17(-0.16%)
Apr 15, 2009 100.48 100.48 100.48 100.48 0 -9.13(-8.33%)
Apr 14, 2009 109.61 109.61 109.61 109.61 0 +0.12(+0.11%)
Apr 13, 2009 109.48 109.48 109.48 109.48 0 +0.30(+0.28%)
Apr 09, 2009 109.18 109.18 109.18 0 -0.12(-0.11%)
Apr 08, 2009 109.23 109.38 109.13 109.29 0 +0.01(+0.01%)
Apr 07, 2009 109.14 109.31 109.14 109.28 0 +0.14(+0.13%)
Apr 06, 2009 109.23 109.27 109.06 109.14 0 -0.10(-0.09%)
Apr 03, 2009 109.52 109.55 109.15 109.24 0 -0.34(-0.31%)
Apr 02, 2009 109.83 109.83 109.49 109.58 0 -0.25(-0.22%)
Apr 01, 2009 109.83 109.89 109.50 109.82 0 -0.02(-0.02%)
Mar 31, 2009 109.66 109.83 109.61 109.84 0 +9.30(+9.26%)
Mar 30, 2009 100.54 100.54 100.54 100.54 0 +0.24(+0.24%)
Mar 26, 2009 100.72 100.30 100.30 100.30 0 -0.43(-0.43%)
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 +0.11(+0.11%)
Mar 18, 2009 100.70 100.70 100.70 0 +0.88(+0.88%)
Mar 17, 2009 99.82 99.82 99.82 99.82 0 -0.11(-0.11%)
Mar 16, 2009 99.93 99.93 99.93 99.93 0 -9.59(-8.76%)
Mar 13, 2009 109.52 109.52 109.52 0 +0.12(+0.11%)
Mar 12, 2009 109.41 109.41 109.41 109.41 0 +0.11(+0.10%)
Mar 11, 2009 109.30 109.30 109.30 109.30 0 +0.06(+0.05%)
Mar 10, 2009 109.24 109.24 109.24 109.24 0 -0.26(-0.24%)
Mar 09, 2009 109.50 109.50 109.50 109.50 0 -0.00(-0.00%)
Mar 06, 2009 109.50 109.50 109.50 0 -0.26(-0.24%)
Mar 05, 2009 109.76 109.76 109.76 109.76 0 +0.23(+0.21%)
Mar 04, 2009 109.53 109.53 109.53 109.53 0 -0.38(-0.34%)
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.