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 (%)
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%)
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.