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 (%)
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%)
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.