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 104.31 104.32 104.19 104.31 0 +4.38(+4.39%)
Jun 28, 2012 99.93 99.93 99.93 99.93 0 +0.02(+0.02%)
Jun 27, 2012 99.91 99.91 99.90 99.91 0 +0.02(+0.02%)
Jun 26, 2012 99.89 99.89 99.89 99.89 0 -0.04(-0.04%)
Jun 25, 2012 99.93 99.95 99.93 99.93 0 +0.05(+0.05%)
Jun 22, 2012 99.88 99.88 99.88 0 -0.02(-0.02%)
Jun 21, 2012 99.90 99.90 99.90 99.90 0 +0.03(+0.03%)
Jun 20, 2012 99.87 99.89 99.87 99.87 0 -0.10(-0.10%)
Jun 19, 2012 99.97 99.97 99.96 99.97 0 -0.04(-0.04%)
Jun 18, 2012 100.01 100.01 99.99 100.01 0 -0.01(-0.01%)
Jun 15, 2012 99.91 100.01 99.88 100.02 0 -4.98(-4.74%)
Jun 14, 2012 105.00 105.00 105.00 105.00 0 -0.01(-0.01%)
Jun 13, 2012 105.00 105.00 105.00 105.00 0 -0.02(-0.02%)
Jun 12, 2012 105.02 105.03 105.02 105.02 0 -0.10(-0.09%)
Jun 11, 2012 105.12 105.12 105.12 105.12 0 +0.01(+0.01%)
Jun 08, 2012 105.11 105.11 105.11 0 +0.00(+0.00%)
Jun 07, 2012 105.11 105.14 105.11 105.11 0 -0.00(-0.00%)
Jun 06, 2012 105.11 105.13 105.11 105.11 0 -0.09(-0.09%)
Jun 05, 2012 105.21 105.22 105.21 105.21 0 +0.01(+0.01%)
Jun 04, 2012 105.20 105.20 105.19 105.20 0 -0.05(-0.05%)
Jun 01, 2012 105.25 105.25 105.25 0 +0.03(+0.03%)
May 31, 2012 105.22 105.22 105.22 105.22 0 +5.55(+5.57%)
May 30, 2012 99.67 99.66 99.66 99.67 0 +0.16(+0.16%)
May 29, 2012 99.51 99.53 99.51 99.51 0 -0.02(-0.02%)
May 25, 2012 99.54 99.54 99.54 99.54 0 +0.03(+0.03%)
May 24, 2012 99.50 99.50 99.47 99.50 0 -0.05(-0.05%)
May 23, 2012 99.56 99.56 99.56 99.56 0 +0.05(+0.05%)
May 22, 2012 99.51 99.52 99.51 99.51 0 -0.05(-0.05%)
May 21, 2012 99.57 99.57 99.55 99.57 0 +0.05(+0.05%)
May 18, 2012 99.52 99.52 99.52 0 -0.04(-0.04%)
May 17, 2012 99.56 99.57 99.56 99.56 0 -0.02(-0.02%)
May 16, 2012 99.57 99.59 99.57 99.57 0 -0.05(-0.05%)
May 15, 2012 99.63 99.63 99.61 99.63 0 -6.61(-6.22%)
May 14, 2012 106.23 106.23 106.23 106.23 0 +0.00(+0.00%)
May 11, 2012 106.23 106.23 106.23 0 -0.01(-0.01%)
May 10, 2012 106.24 106.24 106.23 106.24 0 -0.02(-0.02%)
May 09, 2012 106.26 106.26 106.25 106.26 0 -0.02(-0.02%)
May 08, 2012 106.28 106.28 106.27 106.28 0 +0.04(+0.04%)
May 07, 2012 106.24 106.25 106.24 106.24 0 -0.01(-0.01%)
May 04, 2012 106.25 106.25 106.25 0 +0.02(+0.02%)
May 03, 2012 106.23 106.23 106.23 106.23 0 +0.01(+0.01%)
May 02, 2012 106.22 106.22 106.22 106.22 0 +0.02(+0.02%)
May 01, 2012 106.21 106.21 106.21 106.21 0 -0.05(-0.04%)
Apr 30, 2012 106.25 106.25 106.25 106.25 0 +6.28(+6.28%)
Apr 27, 2012 99.97 99.97 99.97 0 -0.02(-0.02%)
Apr 26, 2012 100.00 100.00 99.98 100.00 0 +0.05(+0.05%)
Apr 25, 2012 99.95 99.95 99.95 99.95 0 +0.02(+0.02%)
Apr 24, 2012 99.93 99.95 99.90 99.93 0 -0.05(-0.05%)
Apr 23, 2012 99.98 99.98 99.98 99.98 0 +0.04(+0.04%)
Apr 20, 2012 99.94 99.94 99.94 0 +0.01(+0.01%)
Apr 19, 2012 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Apr 18, 2012 99.93 99.93 99.93 99.93 0 +0.03(+0.03%)
Apr 17, 2012 99.90 99.90 99.90 99.90 0 -0.02(-0.02%)
Apr 16, 2012 99.93 99.93 99.92 99.93 0 -6.19(-5.83%)
Apr 13, 2012 106.11 106.11 106.11 0 +0.06(+0.05%)
Apr 12, 2012 106.06 106.06 106.05 106.06 0 -0.01(-0.01%)
Apr 11, 2012 106.07 106.07 106.07 106.07 0 -0.02(-0.02%)
Apr 10, 2012 106.08 106.10 106.08 106.08 0 +0.09(+0.09%)
Apr 09, 2012 105.99 105.99 105.99 105.99 0 +0.14(+0.14%)
Apr 05, 2012 105.84 105.84 105.84 105.84 0 +0.05(+0.04%)
Apr 04, 2012 105.80 105.80 105.79 105.80 0 +0.12(+0.11%)
Apr 03, 2012 105.68 105.69 105.68 105.68 0 -0.21(-0.20%)
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.