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 (%)
Oct 31, 2012 97.88 97.88 97.64 97.88 0 +0.53(+0.55%)
Oct 29, 2012 97.34 97.34 97.34 97.34 0 +0.44(+0.45%)
Oct 26, 2012 95.48 97.00 95.34 96.91 0 +1.38(+1.44%)
Oct 25, 2012 95.53 95.54 95.53 95.53 0 -0.55(-0.57%)
Oct 24, 2012 96.08 96.09 95.90 96.08 0 -0.86(-0.89%)
Oct 23, 2012 96.94 97.10 96.94 96.94 0 +0.62(+0.64%)
Oct 19, 2012 94.73 96.36 94.72 96.32 0 +1.57(+1.66%)
Oct 18, 2012 94.75 94.91 94.75 94.75 0 -0.77(-0.80%)
Oct 17, 2012 95.52 95.52 95.52 95.52 0 -1.18(-1.22%)
Oct 16, 2012 96.70 96.70 96.55 96.70 0 -1.40(-1.43%)
Oct 15, 2012 98.09 98.09 98.09 98.09 0 -0.26(-0.26%)
Oct 12, 2012 98.35 98.35 98.35 0 +0.37(+0.37%)
Oct 11, 2012 97.98 98.05 97.98 97.98 0 +0.59(+0.60%)
Oct 10, 2012 97.40 97.41 97.23 97.40 0 +0.89(+0.92%)
Oct 09, 2012 96.51 96.53 96.51 96.51 0 +0.90(+0.94%)
Oct 05, 2012 95.61 95.61 95.61 95.61 0 -1.61(-1.66%)
Oct 04, 2012 97.22 97.33 97.22 97.22 0 -1.38(-1.39%)
Oct 03, 2012 98.59 98.71 98.59 98.59 0 -0.08(-0.08%)
Oct 02, 2012 98.67 98.68 98.67 98.67 0 +0.09(+0.10%)
Oct 01, 2012 98.82 98.82 98.58 98.58 0 +0.06(+0.06%)
Sep 28, 2012 98.52 98.52 98.52 0 +0.30(+0.31%)
Sep 27, 2012 98.21 98.47 98.21 98.21 0 -1.19(-1.19%)
Sep 26, 2012 99.40 99.41 99.23 99.40 0 +1.30(+1.33%)
Sep 25, 2012 98.09 98.09 98.04 98.09 0 +1.00(+1.03%)
Sep 24, 2012 97.09 97.09 96.95 97.09 0 +0.93(+0.97%)
Sep 21, 2012 96.16 96.16 96.16 0 +0.00(+0.00%)
Sep 20, 2012 96.16 96.16 96.02 96.16 0 +0.33(+0.34%)
Sep 19, 2012 95.84 95.84 95.73 95.84 0 +0.86(+0.90%)
Sep 18, 2012 94.98 95.06 94.98 94.98 0 +0.59(+0.62%)
Sep 17, 2012 94.39 94.46 94.39 94.39 0 +0.98(+1.05%)
Sep 14, 2012 93.41 93.41 93.41 0 -2.95(-3.06%)
Sep 13, 2012 96.36 96.36 96.22 96.36 0 -0.20(-0.21%)
Sep 12, 2012 96.56 96.66 96.56 96.56 0 -1.36(-1.39%)
Sep 11, 2012 97.92 98.05 97.92 97.92 0 -0.92(-0.93%)
Sep 10, 2012 98.84 98.84 98.70 98.84 0 +0.34(+0.35%)
Sep 07, 2012 98.88 100.42 97.65 98.50 0 -0.52(-0.52%)
Sep 06, 2012 99.02 99.06 99.02 99.02 0 -1.87(-1.85%)
Sep 05, 2012 100.88 100.98 100.88 100.88 0 -0.51(-0.50%)
Sep 04, 2012 101.39 101.52 101.39 101.39 0 -0.19(-0.18%)
Aug 31, 2012 101.58 101.58 101.58 101.58 0 +1.48(+1.47%)
Aug 30, 2012 100.10 100.10 100.06 100.10 0 +0.42(+0.42%)
Aug 29, 2012 99.68 99.68 99.57 99.68 0 -0.12(-0.12%)
Aug 27, 2012 99.80 99.80 99.77 99.80 0 +0.82(+0.83%)
Aug 24, 2012 98.98 98.98 98.98 0 -0.16(-0.17%)
Aug 23, 2012 99.14 99.24 99.14 99.14 0 +0.22(+0.22%)
Aug 22, 2012 98.92 98.91 98.77 98.92 0 +1.92(+1.98%)
Aug 21, 2012 97.00 97.00 97.00 97.00 0 +0.36(+0.37%)
Aug 20, 2012 96.64 96.64 96.52 96.64 0 +0.23(+0.24%)
Aug 17, 2012 96.41 96.41 96.41 0 +0.42(+0.44%)
Aug 16, 2012 95.98 95.98 95.87 95.98 0 -0.62(-0.65%)
Aug 15, 2012 96.61 96.80 96.56 96.61 0 -7.01(-6.76%)
Aug 14, 2012 103.62 103.73 103.59 103.62 0 -1.72(-1.63%)
Aug 13, 2012 105.34 105.36 105.26 105.34 0 -0.03(-0.03%)
Aug 10, 2012 105.37 105.37 105.37 0 +0.42(+0.40%)
Aug 09, 2012 104.94 104.98 104.94 104.94 0 -0.09(-0.08%)
Aug 08, 2012 105.03 105.12 105.03 105.03 0 -0.67(-0.64%)
Aug 07, 2012 105.70 105.70 105.70 105.70 0 -1.34(-1.26%)
Aug 06, 2012 107.05 107.22 107.05 107.05 0 -0.27(-0.25%)
Aug 03, 2012 107.32 107.32 107.32 0 -1.93(-1.77%)
Aug 02, 2012 109.25 109.25 109.19 109.25 0 +0.94(+0.87%)
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.