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 30, 2009 100.36 100.36 100.36 100.36 0 +1.52(+1.54%)
Jun 29, 2009 98.84 98.84 98.84 98.84 0 +0.14(+0.15%)
Jun 26, 2009 98.70 98.70 98.70 0 +0.05(+0.05%)
Jun 25, 2009 98.24 98.64 98.22 98.65 0 +0.86(+0.87%)
Jun 24, 2009 98.03 98.38 97.74 97.80 0 -0.18(-0.18%)
Jun 23, 2009 97.88 98.09 97.66 97.98 0 +0.10(+0.10%)
Jun 22, 2009 97.88 97.88 97.88 97.88 0 +0.41(+0.42%)
Jun 19, 2009 97.31 97.52 97.09 97.46 0 +0.16(+0.16%)
Jun 18, 2009 98.01 98.06 97.19 97.30 0 -0.77(-0.78%)
Jun 17, 2009 98.03 98.34 97.77 98.07 0 +0.03(+0.03%)
Jun 16, 2009 97.87 98.09 97.45 98.04 0 +0.22(+0.23%)
Jun 15, 2009 97.49 97.88 97.49 97.82 0 +0.28(+0.29%)
Jun 12, 2009 97.21 97.64 97.21 97.54 0 +0.30(+0.31%)
Jun 11, 2009 96.88 97.43 96.58 97.24 0 +0.30(+0.31%)
Jun 10, 2009 96.94 96.94 96.94 0 -0.23(-0.24%)
Jun 09, 2009 96.88 97.30 96.77 97.17 0 +0.46(+0.48%)
Jun 08, 2009 97.30 97.36 96.65 96.71 0 -0.61(-0.62%)
Jun 05, 2009 97.31 97.31 97.31 0 -1.21(-1.23%)
Jun 04, 2009 98.52 98.52 98.52 98.52 0 -0.64(-0.65%)
Jun 03, 2009 99.16 99.16 99.16 99.16 0 +0.39(+0.40%)
Jun 02, 2009 98.77 98.77 98.77 98.77 0 +0.11(+0.11%)
Jun 01, 2009 98.66 98.66 98.66 98.66 0 -12.64(-11.36%)
May 29, 2009 111.31 111.31 111.31 0 +0.53(+0.48%)
May 28, 2009 110.77 110.77 110.77 110.77 0 -0.04(-0.04%)
May 27, 2009 110.81 110.81 110.81 110.81 0 -0.63(-0.56%)
May 26, 2009 111.44 111.44 111.44 111.44 0 -0.47(-0.42%)
May 22, 2009 111.91 111.91 111.91 111.91 0 -0.35(-0.31%)
May 21, 2009 112.73 112.94 112.19 112.26 0 -0.57(-0.51%)
May 20, 2009 112.45 112.88 112.33 112.83 0 +0.37(+0.33%)
May 19, 2009 112.46 112.46 112.46 112.46 0 -0.15(-0.13%)
May 18, 2009 113.06 112.61 112.61 112.61 0 -0.45(-0.39%)
May 15, 2009 113.06 113.06 113.06 0 +13.46(+13.52%)
May 14, 2009 99.47 99.70 99.43 99.59 0 +0.04(+0.04%)
May 13, 2009 99.32 99.65 99.16 99.55 0 +0.16(+0.17%)
May 12, 2009 99.39 99.39 99.39 99.39 0 +0.06(+0.06%)
May 11, 2009 99.33 99.33 99.33 99.33 0 +0.58(+0.59%)
May 08, 2009 98.75 98.75 98.75 0 +0.06(+0.06%)
May 07, 2009 99.16 99.18 98.56 98.69 0 -0.46(-0.46%)
May 06, 2009 99.15 99.39 99.00 99.14 0 -0.02(-0.02%)
May 05, 2009 99.27 99.16 99.16 99.16 0 -0.12(-0.12%)
May 04, 2009 99.30 99.28 99.28 99.28 0 -0.08(-0.08%)
May 01, 2009 99.36 99.36 99.36 0 -0.05(-0.05%)
Apr 30, 2009 99.41 99.41 99.41 99.41 0 +0.54(+0.54%)
Apr 29, 2009 99.09 99.26 98.67 98.88 0 -0.28(-0.28%)
Apr 28, 2009 99.53 99.73 99.04 99.16 0 -0.35(-0.35%)
Apr 27, 2009 99.06 99.51 99.51 99.51 0 +0.41(+0.41%)
Apr 24, 2009 99.36 99.45 99.03 99.10 0 -0.25(-0.25%)
Apr 23, 2009 99.29 99.41 99.07 99.35 0 +0.02(+0.02%)
Apr 22, 2009 99.48 99.60 99.17 99.33 0 -0.17(-0.17%)
Apr 21, 2009 99.73 99.99 99.43 99.50 0 -0.27(-0.27%)
Apr 20, 2009 99.30 99.82 99.30 99.77 0 +0.44(+0.44%)
Apr 17, 2009 99.33 99.33 99.33 0 -0.54(-0.54%)
Apr 16, 2009 99.88 99.88 99.88 99.88 0 -0.33(-0.33%)
Apr 15, 2009 100.20 100.20 100.20 100.20 0 +0.04(+0.04%)
Apr 14, 2009 100.16 100.16 100.16 100.16 0 +0.34(+0.34%)
Apr 13, 2009 99.83 99.83 99.83 99.83 0 +0.54(+0.54%)
Apr 09, 2009 99.29 99.29 99.29 0 -0.36(-0.36%)
Apr 08, 2009 99.48 99.74 99.38 99.65 0 +0.13(+0.13%)
Apr 07, 2009 99.34 99.58 99.32 99.52 0 +0.21(+0.21%)
Apr 06, 2009 99.48 99.59 99.22 99.31 0 -0.19(-0.19%)
Apr 03, 2009 99.89 100.01 99.30 99.50 0 -0.56(-0.56%)
Apr 02, 2009 100.52 100.52 99.89 100.06 0 -0.42(-0.42%)
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.