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, 2010 107.20 107.20 107.20 107.20 0 +6.75(+6.72%)
Jun 29, 2010 100.45 100.45 100.45 100.45 0 +0.26(+0.26%)
Jun 25, 2010 100.19 100.19 100.19 0 +0.09(+0.09%)
Jun 24, 2010 100.10 100.10 100.10 100.10 0 +0.16(+0.16%)
Jun 23, 2010 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Jun 22, 2010 99.94 99.94 99.94 99.94 0 +0.15(+0.15%)
Jun 21, 2010 99.79 99.79 99.79 99.79 0 +0.01(+0.01%)
Jun 18, 2010 99.78 99.78 99.78 0 -0.04(-0.04%)
Jun 17, 2010 99.82 99.82 99.82 99.82 0 +0.11(+0.11%)
Jun 16, 2010 99.71 99.71 99.71 99.71 0 +0.08(+0.08%)
Jun 15, 2010 99.63 99.63 99.63 99.63 0 -7.20(-6.74%)
Jun 14, 2010 106.83 106.83 106.83 106.83 0 +0.01(+0.01%)
Jun 11, 2010 106.82 106.82 106.82 0 +0.19(+0.18%)
Jun 10, 2010 106.64 106.64 106.64 106.64 0 -0.25(-0.23%)
Jun 09, 2010 106.89 106.89 106.89 106.89 0 -0.03(-0.03%)
Jun 08, 2010 106.92 106.92 106.92 106.92 0 -0.13(-0.12%)
Jun 07, 2010 107.05 107.05 107.05 107.05 0 +0.07(+0.07%)
Jun 04, 2010 106.98 106.98 106.98 0 +0.38(+0.36%)
Jun 03, 2010 106.60 106.60 106.60 106.60 0 -0.04(-0.04%)
Jun 02, 2010 106.64 106.64 106.64 106.64 0 -0.18(-0.17%)
Jun 01, 2010 106.82 106.82 106.82 106.82 0 +0.07(+0.06%)
May 28, 2010 106.75 106.75 106.75 106.75 0 +6.66(+6.65%)
May 27, 2010 100.09 100.09 100.09 100.09 0 -0.24(-0.24%)
May 26, 2010 100.34 100.34 100.34 100.34 0 -0.17(-0.17%)
May 25, 2010 100.51 100.51 100.51 100.51 0 -0.00(-0.00%)
May 24, 2010 100.51 100.51 100.51 100.51 0 +0.02(+0.02%)
May 21, 2010 100.61 100.79 100.47 100.50 0 -0.10(-0.10%)
May 20, 2010 100.59 100.59 100.59 100.59 0 +0.24(+0.24%)
May 19, 2010 100.35 100.35 100.35 100.35 0 -0.14(-0.14%)
May 18, 2010 100.17 100.48 100.43 100.49 0 +0.30(+0.30%)
May 17, 2010 100.23 100.21 100.15 100.19 0 -5.29(-5.01%)
May 14, 2010 105.48 105.48 105.48 0 +0.21(+0.20%)
May 13, 2010 105.27 105.27 105.27 105.27 0 +0.07(+0.06%)
May 12, 2010 105.20 105.20 105.20 105.20 0 -0.09(-0.09%)
May 11, 2010 105.29 105.29 105.29 105.29 0 +0.09(+0.08%)
May 10, 2010 105.21 105.21 105.21 105.21 0 -0.12(-0.11%)
May 07, 2010 105.32 105.32 105.32 0 -0.12(-0.11%)
May 06, 2010 105.44 105.44 105.44 105.44 0 +0.31(+0.29%)
May 05, 2010 105.14 105.14 105.14 105.14 0 +0.25(+0.24%)
May 04, 2010 104.89 104.89 104.89 104.89 0 +0.16(+0.15%)
May 03, 2010 104.73 104.73 104.73 104.73 0 -0.12(-0.12%)
Apr 30, 2010 104.69 104.86 104.63 104.86 0 +4.29(+4.26%)
Apr 29, 2010 100.57 100.57 100.57 100.57 0 +0.08(+0.08%)
Apr 28, 2010 100.49 100.49 100.49 100.49 0 -0.15(-0.15%)
Apr 27, 2010 100.64 100.64 100.64 100.64 0 +0.36(+0.36%)
Apr 26, 2010 100.28 100.28 100.28 100.28 0 +0.04(+0.03%)
Apr 23, 2010 100.34 100.41 100.16 100.25 0 -0.11(-0.11%)
Apr 22, 2010 100.36 100.36 100.36 100.36 0 -0.10(-0.10%)
Apr 21, 2010 100.46 100.46 100.46 100.46 0 +0.05(+0.05%)
Apr 20, 2010 100.41 100.41 100.41 100.41 0 -0.08(-0.08%)
Apr 19, 2010 100.48 100.48 100.48 100.48 0 -0.11(-0.11%)
Apr 16, 2010 100.37 100.63 100.35 100.59 0 +0.23(+0.23%)
Apr 15, 2010 100.37 100.37 100.37 100.37 0 -2.28(-2.22%)
Apr 14, 2010 102.64 102.64 102.64 102.64 0 -0.02(-0.02%)
Apr 13, 2010 102.66 102.66 102.66 102.66 0 -0.03(-0.03%)
Apr 12, 2010 102.69 102.69 102.69 102.69 0 +0.09(+0.09%)
Apr 09, 2010 102.58 102.62 102.45 102.60 0 +0.01(+0.01%)
Apr 08, 2010 102.59 102.59 102.59 102.59 0 -0.01(-0.01%)
Apr 07, 2010 102.60 102.60 102.60 102.60 0 +0.22(+0.21%)
Apr 06, 2010 102.38 102.38 102.38 102.38 0 +0.12(+0.12%)
Apr 05, 2010 102.26 102.26 102.26 102.26 0 -0.21(-0.21%)
Apr 02, 2010 102.47 102.47 102.47 0 -0.18(-0.18%)
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.