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 (%)
Dec 31, 2009 100.37 100.37 100.37 0 +0.77(+0.77%)
Dec 30, 2009 99.60 99.60 99.60 99.60 0 +0.03(+0.03%)
Dec 29, 2009 99.58 99.58 99.58 99.58 0 +0.01(+0.01%)
Dec 28, 2009 99.57 99.57 99.57 99.57 0 -0.04(-0.04%)
Dec 24, 2009 99.61 99.61 99.61 0 -0.01(-0.01%)
Dec 23, 2009 99.61 99.61 99.61 99.61 0 +0.00(+0.00%)
Dec 22, 2009 99.61 99.61 99.61 99.61 0 -0.01(-0.01%)
Dec 21, 2009 99.62 99.62 99.62 99.62 0 -0.05(-0.05%)
Dec 18, 2009 99.67 99.67 99.67 0 +0.00(+0.00%)
Dec 17, 2009 99.66 99.66 99.66 99.66 0 +0.04(+0.04%)
Dec 16, 2009 99.63 99.63 99.63 99.63 0 -4.31(-4.15%)
Dec 15, 2009 103.93 103.93 103.93 103.93 0 +3.09(+3.06%)
Dec 14, 2009 100.85 100.85 100.85 100.85 0 +0.00(+0.00%)
Dec 11, 2009 100.86 100.88 100.81 100.84 0 -0.04(-0.04%)
Dec 10, 2009 100.88 100.88 100.88 100.88 0 -0.02(-0.01%)
Dec 09, 2009 100.90 100.90 100.90 100.90 0 -0.02(-0.02%)
Dec 08, 2009 100.92 100.92 100.92 100.92 0 +0.03(+0.03%)
Dec 07, 2009 100.89 100.89 100.89 100.89 0 +0.04(+0.04%)
Dec 04, 2009 100.92 100.93 100.83 100.86 0 -0.08(-0.08%)
Dec 03, 2009 100.93 100.93 100.93 100.93 0 -0.00(-0.00%)
Dec 02, 2009 100.94 100.94 100.94 100.94 0 -0.03(-0.03%)
Dec 01, 2009 100.97 100.97 100.97 100.97 0 +0.00(+0.00%)
Nov 30, 2009 100.96 100.96 100.96 100.96 0 +1.18(+1.18%)
Nov 27, 2009 99.78 99.78 99.78 0 +0.02(+0.02%)
Nov 25, 2009 99.76 99.76 99.76 99.76 0 +0.02(+0.02%)
Nov 24, 2009 99.74 99.74 99.74 99.74 0 +0.02(+0.02%)
Nov 23, 2009 99.73 99.73 99.73 99.73 0 -0.01(-0.01%)
Nov 20, 2009 99.74 99.74 99.74 0 +0.00(+0.00%)
Nov 19, 2009 99.74 99.74 99.74 99.74 0 +0.02(+0.02%)
Nov 18, 2009 99.72 99.72 99.72 99.72 0 -4.41(-4.24%)
Nov 17, 2009 104.13 104.13 104.13 104.13 0 +0.00(+0.00%)
Nov 16, 2009 104.13 104.13 104.13 104.13 0 +3.02(+2.98%)
Nov 13, 2009 101.11 101.11 101.11 0 -0.02(-0.02%)
Nov 12, 2009 101.13 101.13 101.13 0 +0.02(+0.02%)
Nov 10, 2009 101.11 101.11 101.11 101.11 0 +0.00(+0.00%)
Nov 09, 2009 101.11 101.11 101.11 101.11 0 -0.00(-0.00%)
Nov 06, 2009 101.11 101.11 101.11 0 -0.01(-0.01%)
Nov 05, 2009 101.12 101.12 101.12 101.12 0 +0.02(+0.02%)
Nov 04, 2009 101.10 101.10 101.10 101.10 0 -0.00(-0.00%)
Nov 03, 2009 101.10 101.10 101.10 101.10 0 +0.02(+0.02%)
Nov 02, 2009 101.09 101.09 101.09 101.09 0 +0.00(+0.00%)
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%)
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.