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 (%)
Jun 29, 2012 99.72 99.74 99.39 99.59 0 -0.16(-0.16%)
Jun 28, 2012 99.74 99.74 99.70 99.74 0 +0.19(+0.19%)
Jun 27, 2012 99.55 99.55 99.55 99.55 0 +0.04(+0.04%)
Jun 26, 2012 99.52 99.52 99.52 99.52 0 -0.09(-0.09%)
Jun 25, 2012 99.61 99.61 99.59 99.61 0 +0.24(+0.24%)
Jun 22, 2012 99.37 99.37 99.37 0 -0.16(-0.16%)
Jun 21, 2012 99.52 99.52 99.51 99.52 0 +0.14(+0.14%)
Jun 20, 2012 99.38 99.41 99.38 99.38 0 -0.23(-0.23%)
Jun 19, 2012 99.61 99.62 99.61 99.61 0 -0.11(-0.11%)
Jun 18, 2012 99.72 99.73 99.72 99.72 0 -0.05(-0.05%)
Jun 15, 2012 99.43 99.77 99.43 99.77 0 +0.32(+0.32%)
Jun 14, 2012 99.45 99.48 99.39 99.45 0 -0.18(-0.18%)
Jun 13, 2012 99.62 99.61 99.59 99.62 0 +0.20(+0.20%)
Jun 12, 2012 99.43 99.43 99.43 99.43 0 -0.27(-0.27%)
Jun 11, 2012 99.70 99.70 99.70 99.70 0 +0.13(+0.13%)
Jun 08, 2012 99.57 99.57 99.57 0 -0.02(-0.02%)
Jun 07, 2012 99.59 99.59 99.59 99.59 0 +0.11(+0.11%)
Jun 06, 2012 99.48 99.50 99.48 99.48 0 -0.25(-0.25%)
Jun 05, 2012 99.73 99.73 99.73 99.73 0 -0.02(-0.02%)
Jun 04, 2012 99.75 99.75 99.73 99.75 0 -0.27(-0.27%)
Jun 01, 2012 100.02 100.02 100.02 0 +0.17(+0.17%)
May 31, 2012 99.84 99.84 99.82 99.84 0 -18.71(-15.78%)
May 30, 2012 118.56 118.59 118.56 118.56 0 +0.48(+0.40%)
May 29, 2012 118.08 118.09 118.05 118.08 0 -0.12(-0.11%)
May 25, 2012 118.20 118.20 118.20 118.20 0 +0.13(+0.11%)
May 24, 2012 118.07 118.09 118.02 118.07 0 -0.22(-0.19%)
May 23, 2012 118.29 118.29 118.27 118.29 0 +0.09(+0.08%)
May 22, 2012 118.19 118.19 118.19 118.19 0 -0.12(-0.10%)
May 21, 2012 118.31 118.31 118.31 118.31 0 +0.08(+0.07%)
May 18, 2012 118.23 118.23 118.23 0 -0.13(-0.11%)
May 17, 2012 118.37 118.38 118.37 118.37 0 +0.06(+0.05%)
May 16, 2012 118.31 118.31 118.31 118.31 0 -0.13(-0.11%)
May 15, 2012 118.44 118.44 118.44 118.44 0 +17.65(+17.51%)
May 14, 2012 100.80 100.80 100.77 100.80 0 +0.17(+0.17%)
May 11, 2012 100.62 100.62 100.62 0 +0.06(+0.06%)
May 10, 2012 100.56 100.56 100.50 100.56 0 -0.02(-0.02%)
May 09, 2012 100.58 100.58 100.56 100.58 0 +0.03(+0.03%)
May 08, 2012 100.55 100.55 100.53 100.55 0 +0.07(+0.07%)
May 07, 2012 100.48 100.48 100.46 100.48 0 +0.02(+0.02%)
May 04, 2012 100.45 100.45 100.45 0 +0.20(+0.19%)
May 03, 2012 100.26 100.28 100.26 100.26 0 +0.01(+0.01%)
May 02, 2012 100.25 100.27 100.25 100.25 0 +0.03(+0.03%)
May 01, 2012 100.22 100.23 100.22 100.22 0 -0.11(-0.11%)
Apr 30, 2012 100.33 100.33 100.29 100.33 0 -0.61(-0.60%)
Apr 27, 2012 100.94 100.94 100.94 0 -0.02(-0.01%)
Apr 26, 2012 100.95 100.95 100.91 100.95 0 +0.18(+0.18%)
Apr 25, 2012 100.77 100.77 100.77 100.77 0 +0.03(+0.03%)
Apr 24, 2012 100.74 100.76 100.71 100.74 0 -0.14(-0.14%)
Apr 23, 2012 100.88 100.88 100.88 100.88 0 +0.13(+0.13%)
Apr 20, 2012 100.75 100.75 100.75 0 +0.00(+0.00%)
Apr 19, 2012 100.75 100.78 100.75 100.75 0 -0.00(-0.00%)
Apr 18, 2012 100.76 100.76 100.74 100.76 0 +0.07(+0.07%)
Apr 17, 2012 100.69 100.69 100.68 100.69 0 -0.06(-0.06%)
Apr 16, 2012 100.75 100.75 100.74 100.75 0 +0.01(+0.01%)
Apr 13, 2012 100.73 100.73 100.73 0 +0.20(+0.20%)
Apr 12, 2012 100.53 100.53 100.51 100.53 0 -0.04(-0.04%)
Apr 11, 2012 100.57 100.58 100.57 100.57 0 -0.14(-0.14%)
Apr 10, 2012 100.72 100.75 100.72 100.72 0 +0.27(+0.27%)
Apr 09, 2012 100.44 100.47 100.44 100.44 0 +0.48(+0.48%)
Apr 05, 2012 99.96 99.97 99.96 99.96 0 +0.16(+0.16%)
Apr 04, 2012 99.81 99.82 99.79 99.81 0 +0.36(+0.36%)
Apr 03, 2012 99.45 99.49 99.42 99.45 0 -0.51(-0.51%)
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.