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 (%)
Apr 30, 2009 90.77 90.77 90.77 90.77 0 -0.35(-0.39%)
Apr 29, 2009 91.98 92.95 89.39 91.12 0 -0.98(-1.06%)
Apr 28, 2009 94.11 94.70 91.67 92.10 0 -1.93(-2.05%)
Apr 27, 2009 93.30 94.03 94.03 94.03 0 +0.72(+0.77%)
Apr 24, 2009 94.78 95.05 92.91 93.31 0 -1.27(-1.35%)
Apr 23, 2009 94.47 94.86 93.97 94.59 0 +0.02(+0.02%)
Apr 22, 2009 95.62 96.20 94.05 94.57 0 -1.07(-1.12%)
Apr 21, 2009 95.64 95.64 95.64 0 -0.94(-0.97%)
Apr 20, 2009 94.58 96.62 94.58 96.58 0 +1.85(+1.95%)
Apr 17, 2009 94.73 94.73 94.73 0 -1.32(-1.37%)
Apr 16, 2009 96.05 96.05 96.05 96.05 0 -1.02(-1.05%)
Apr 15, 2009 97.07 97.07 97.07 97.07 0 -0.12(-0.13%)
Apr 14, 2009 97.20 97.20 97.20 97.20 0 +0.41(+0.43%)
Apr 13, 2009 96.78 96.78 96.78 96.78 0 -0.37(-0.38%)
Apr 09, 2009 97.15 97.15 97.15 0 +1.05(+1.10%)
Apr 08, 2009 95.86 96.59 95.56 96.09 0 +0.00(+0.00%)
Apr 07, 2009 95.86 96.59 95.56 96.09 0 +0.22(+0.23%)
Apr 06, 2009 96.48 97.14 95.31 95.88 0 -0.68(-0.70%)
Apr 03, 2009 98.09 98.77 95.88 96.55 0 -2.19(-2.22%)
Apr 02, 2009 99.91 100.17 98.33 98.74 0 -1.18(-1.18%)
Apr 01, 2009 99.31 100.09 98.73 99.92 0 +0.79(+0.80%)
Mar 31, 2009 98.16 99.20 97.66 99.13 0 +0.98(+0.99%)
Mar 30, 2009 98.16 98.16 98.16 98.16 0 +0.95(+0.97%)
Mar 26, 2009 121.96 97.21 97.21 97.21 0 -23.48(-19.45%)
Mar 25, 2009 120.69 120.69 120.69 120.69 0 -1.08(-0.89%)
Mar 24, 2009 121.77 121.77 121.77 121.77 0 +0.47(+0.39%)
Mar 23, 2009 121.31 121.31 121.31 121.31 0 -0.82(-0.67%)
Mar 20, 2009 122.12 122.12 122.12 0 -0.57(-0.46%)
Mar 19, 2009 123.33 124.31 122.02 122.69 0 +24.01(+24.33%)
Mar 18, 2009 98.69 98.69 98.69 0 +4.30(+4.55%)
Mar 17, 2009 94.39 94.39 94.39 94.39 0 -0.84(-0.89%)
Mar 16, 2009 95.23 95.23 95.23 95.23 0 -1.59(-1.65%)
Mar 13, 2009 96.83 96.83 96.83 0 -0.86(-0.88%)
Mar 12, 2009 97.69 97.69 97.69 97.69 0 +0.48(+0.49%)
Mar 11, 2009 97.21 97.21 97.21 97.21 0 +1.23(+1.29%)
Mar 10, 2009 95.98 95.98 95.98 95.98 0 -2.26(-2.30%)
Mar 09, 2009 98.23 98.23 98.23 98.23 0 -0.80(-0.81%)
Mar 06, 2009 99.04 99.04 99.04 0 -1.04(-1.04%)
Mar 05, 2009 100.08 100.08 100.08 100.08 0 +3.12(+3.22%)
Mar 04, 2009 96.95 96.95 96.95 96.95 0 -0.92(-0.94%)
Mar 02, 2009 97.88 97.88 97.88 97.88 0 +1.59(+1.66%)
Feb 27, 2009 96.28 96.28 96.28 0 -0.56(-0.58%)
Feb 26, 2009 96.84 96.84 96.84 96.84 0 -1.46(-1.49%)
Feb 25, 2009 98.30 98.30 98.30 98.30 0 -1.66(-1.66%)
Feb 24, 2009 99.97 99.97 99.97 99.97 0 +0.41(+0.42%)
Feb 23, 2009 99.55 99.55 99.55 99.55 0 +0.80(+0.81%)
Feb 20, 2009 98.76 98.76 98.76 0 -0.60(-0.61%)
Feb 19, 2009 99.36 99.36 99.36 99.36 0 +0.00(+0.00%)
Feb 18, 2009 99.36 99.36 99.36 99.36 0 -1.09(-1.09%)
Feb 17, 2009 100.45 100.45 100.45 100.45 0 +3.80(+3.93%)
Feb 13, 2009 96.66 96.66 96.66 96.66 0 -21.33(-18.08%)
Feb 12, 2009 117.98 117.98 117.98 117.98 0 -1.44(-1.20%)
Feb 11, 2009 119.42 119.42 119.42 119.42 0 +1.75(+1.49%)
Feb 10, 2009 117.67 117.67 117.67 117.67 0 +3.01(+2.62%)
Feb 09, 2009 114.66 114.66 114.66 114.66 0 +0.38(+0.34%)
Feb 06, 2009 114.28 114.28 114.28 0 -0.95(-0.83%)
Feb 05, 2009 115.23 115.23 115.23 115.23 0 +0.23(+0.20%)
Feb 04, 2009 115.00 115.00 115.00 115.00 0 -0.36(-0.31%)
Feb 03, 2009 115.36 115.36 115.36 115.36 0 -3.52(-2.96%)
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.