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 (%)
Dec 31, 2012 98.78 98.78 98.78 98.78 0 -0.52(-0.53%)
Dec 28, 2012 99.30 99.30 99.30 0 +0.31(+0.32%)
Dec 27, 2012 98.99 99.05 98.99 98.99 0 +0.16(+0.16%)
Dec 26, 2012 98.84 98.86 98.84 98.84 0 +0.18(+0.18%)
Dec 24, 2012 98.66 98.66 98.66 98.66 0 -0.08(-0.08%)
Dec 21, 2012 98.73 98.73 98.73 0 +0.27(+0.28%)
Dec 20, 2012 98.46 98.46 98.41 98.46 0 +0.06(+0.06%)
Dec 19, 2012 98.40 98.40 98.39 98.40 0 +0.12(+0.13%)
Dec 18, 2012 98.27 98.27 98.18 98.27 0 -0.41(-0.41%)
Dec 17, 2012 98.68 98.68 98.66 98.68 0 -0.62(-0.63%)
Dec 14, 2012 99.30 99.30 99.30 0 +0.26(+0.26%)
Dec 13, 2012 99.05 99.08 99.05 99.05 0 -0.27(-0.27%)
Dec 12, 2012 99.31 99.31 99.25 99.31 0 -0.41(-0.41%)
Dec 11, 2012 99.72 99.77 99.72 99.72 0 -0.34(-0.34%)
Dec 10, 2012 100.06 100.11 100.06 100.06 0 +0.04(+0.04%)
Dec 07, 2012 100.02 100.02 100.02 0 -0.34(-0.33%)
Dec 06, 2012 100.36 100.38 100.36 100.36 0 +0.03(+0.03%)
Dec 05, 2012 100.33 100.33 100.30 100.33 0 +0.12(+0.12%)
Dec 04, 2012 100.21 100.21 100.19 100.21 0 +0.11(+0.11%)
Nov 30, 2012 100.03 100.25 99.91 100.10 0 +0.02(+0.02%)
Nov 29, 2012 100.08 100.08 100.07 100.08 0 +0.12(+0.12%)
Nov 28, 2012 99.95 99.99 99.95 99.95 0 +0.05(+0.05%)
Nov 27, 2012 99.90 99.90 99.86 99.90 0 +0.25(+0.25%)
Nov 26, 2012 99.65 99.65 99.60 99.65 0 +0.25(+0.25%)
Nov 23, 2012 99.40 99.40 99.40 0 -0.07(-0.07%)
Nov 21, 2012 99.47 99.47 99.47 99.47 0 -0.17(-0.17%)
Nov 20, 2012 99.64 99.64 99.55 99.64 0 -0.48(-0.48%)
Nov 19, 2012 100.12 100.14 100.12 100.12 0 -0.30(-0.30%)
Nov 16, 2012 100.41 100.41 100.41 0 +0.13(+0.13%)
Nov 15, 2012 100.28 100.35 100.28 100.28 0 -0.38(-0.38%)
Nov 14, 2012 100.66 100.73 100.66 100.66 0 +0.04(+0.04%)
Nov 13, 2012 100.62 100.68 100.62 100.62 0 +0.12(+0.12%)
Nov 09, 2012 100.51 100.51 100.51 100.51 0 +0.05(+0.05%)
Nov 08, 2012 100.46 100.44 100.46 100.46 0 +0.66(+0.66%)
Nov 07, 2012 99.80 99.87 99.80 99.80 0 +0.94(+0.95%)
Nov 06, 2012 98.87 98.88 98.81 98.87 0 -0.60(-0.60%)
Nov 05, 2012 99.47 99.47 99.44 99.47 0 +0.28(+0.28%)
Nov 02, 2012 99.07 99.20 98.60 99.19 0 +0.09(+0.09%)
Nov 01, 2012 99.10 99.16 99.10 99.10 0 -0.33(-0.33%)
Oct 31, 2012 99.43 99.43 99.37 99.43 0 +0.30(+0.30%)
Oct 29, 2012 99.13 99.13 99.13 99.13 0 +0.22(+0.22%)
Oct 26, 2012 98.20 98.91 98.08 98.91 0 +0.71(+0.72%)
Oct 25, 2012 98.20 98.20 98.20 98.20 0 -0.33(-0.33%)
Oct 24, 2012 98.53 98.58 98.43 98.53 0 -0.27(-0.28%)
Oct 23, 2012 98.80 98.84 98.80 98.80 0 +0.06(+0.06%)
Oct 19, 2012 98.12 98.77 98.10 98.74 0 +0.62(+0.64%)
Oct 18, 2012 98.12 98.20 98.12 98.12 0 -0.26(-0.26%)
Oct 17, 2012 98.38 98.38 98.38 98.38 0 -0.78(-0.79%)
Oct 16, 2012 99.16 99.16 99.10 99.16 0 -0.47(-0.47%)
Oct 15, 2012 99.62 99.63 99.62 99.62 0 -0.09(-0.09%)
Oct 12, 2012 99.71 99.71 99.71 0 +0.11(+0.11%)
Oct 11, 2012 99.60 99.61 99.59 99.60 0 +0.05(+0.05%)
Oct 10, 2012 99.55 99.53 99.46 99.55 0 +0.34(+0.35%)
Oct 09, 2012 99.20 99.21 99.20 99.20 0 +0.27(+0.28%)
Oct 05, 2012 98.93 98.93 98.93 98.93 0 -0.62(-0.63%)
Oct 04, 2012 99.55 99.62 99.50 99.55 0 -0.54(-0.54%)
Oct 03, 2012 100.09 100.09 100.08 100.09 0 +0.05(+0.05%)
Oct 02, 2012 100.05 100.07 100.05 100.05 0 +0.04(+0.04%)
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.