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 (%)
Jul 30, 2010 106.67 106.67 106.67 0 +1.48(+1.41%)
Jul 29, 2010 105.19 105.19 105.19 105.19 0 -0.09(-0.09%)
Jul 28, 2010 105.28 105.28 105.28 105.28 0 +0.34(+0.33%)
Jul 27, 2010 104.94 104.94 104.94 104.94 0 -1.10(-1.04%)
Jul 26, 2010 106.04 106.04 106.04 106.04 0 -0.16(-0.15%)
Jul 23, 2010 106.19 106.19 106.19 0 -1.24(-1.15%)
Jul 22, 2010 107.43 107.43 107.43 107.43 0 -1.33(-1.22%)
Jul 21, 2010 108.76 108.76 108.76 108.76 0 +1.90(+1.78%)
Jul 20, 2010 106.86 106.86 106.86 106.86 0 +0.19(+0.18%)
Jul 19, 2010 106.66 106.66 106.66 106.66 0 -0.94(-0.87%)
Jul 16, 2010 107.60 107.60 107.60 0 +0.61(+0.57%)
Jul 15, 2010 106.99 106.99 106.99 106.99 0 +1.16(+1.09%)
Jul 14, 2010 105.84 105.84 105.84 105.84 0 +1.13(+1.08%)
Jul 13, 2010 104.70 104.70 104.70 104.70 0 -0.98(-0.92%)
Jul 12, 2010 105.68 105.68 105.68 105.68 0 -0.12(-0.11%)
Jul 09, 2010 106.22 106.47 105.62 105.80 0 -0.63(-0.59%)
Jul 08, 2010 106.43 106.43 106.43 106.43 0 -0.70(-0.66%)
Jul 07, 2010 107.13 107.13 107.13 107.13 0 -1.37(-1.26%)
Jul 06, 2010 108.50 108.50 108.50 108.50 0 +0.95(+0.89%)
Jul 02, 2010 108.39 109.00 107.42 107.55 0 -1.05(-0.96%)
Jul 01, 2010 108.59 108.59 108.59 108.59 0 +0.22(+0.20%)
Jun 30, 2010 108.38 108.38 108.38 108.38 0 +0.73(+0.68%)
Jun 29, 2010 107.64 107.64 107.64 107.64 0 +2.27(+2.16%)
Jun 25, 2010 105.37 105.37 105.37 0 +0.48(+0.45%)
Jun 24, 2010 104.89 104.89 104.89 104.89 0 +0.03(+0.03%)
Jun 23, 2010 104.86 104.86 104.86 104.86 0 +0.00(+0.00%)
Jun 22, 2010 104.86 104.86 104.86 104.86 0 +1.31(+1.27%)
Jun 21, 2010 103.55 103.55 103.55 103.55 0 -0.38(-0.36%)
Jun 18, 2010 103.92 103.92 103.92 0 -0.16(-0.16%)
Jun 17, 2010 104.09 104.09 104.09 104.09 0 +0.87(+0.84%)
Jun 16, 2010 103.22 103.22 103.22 103.22 0 +0.60(+0.59%)
Jun 15, 2010 102.62 102.62 102.62 102.62 0 -0.59(-0.58%)
Jun 14, 2010 103.21 103.21 103.21 103.21 0 -0.65(-0.62%)
Jun 11, 2010 103.86 103.86 103.86 0 +1.53(+1.50%)
Jun 10, 2010 102.33 102.33 102.33 102.33 0 -2.06(-1.98%)
Jun 09, 2010 104.39 104.39 104.39 104.39 0 -0.09(-0.09%)
Jun 08, 2010 104.48 104.48 104.48 104.48 0 -0.60(-0.57%)
Jun 07, 2010 105.09 105.09 105.09 105.09 0 +0.91(+0.88%)
Jun 04, 2010 104.17 104.17 104.17 0 +2.61(+2.57%)
Jun 03, 2010 101.56 101.56 101.56 101.56 0 -0.67(-0.66%)
Jun 02, 2010 102.23 102.23 102.23 102.23 0 -1.06(-1.03%)
Jun 01, 2010 103.30 103.30 103.30 103.30 0 +0.52(+0.50%)
May 28, 2010 102.78 102.78 102.78 102.78 0 +0.63(+0.62%)
May 27, 2010 102.15 102.15 102.15 102.15 0 -2.63(-2.51%)
May 26, 2010 104.78 104.78 104.78 104.78 0 -0.41(-0.39%)
May 25, 2010 105.19 105.19 105.19 105.19 0 +0.59(+0.57%)
May 24, 2010 104.59 104.59 104.59 104.59 0 -0.15(-0.14%)
May 21, 2010 104.86 106.84 104.22 104.74 0 +0.02(+0.01%)
May 20, 2010 104.73 104.73 104.73 104.73 0 +2.33(+2.27%)
May 19, 2010 102.40 102.40 102.40 102.40 0 -0.05(-0.05%)
May 18, 2010 100.20 102.45 102.03 102.44 0 +2.21(+2.21%)
May 17, 2010 100.50 100.28 100.12 100.23 0 -0.30(-0.30%)
May 14, 2010 100.53 100.53 100.53 0 -6.62(-6.18%)
May 13, 2010 107.16 107.16 107.16 107.16 0 +1.03(+0.97%)
May 12, 2010 106.12 106.12 106.12 106.12 0 -0.12(-0.12%)
May 11, 2010 106.25 106.25 106.25 106.25 0 +0.00(+0.00%)
May 10, 2010 106.25 106.25 106.25 106.25 0 -1.00(-0.93%)
May 07, 2010 107.25 107.25 107.25 0 -2.22(-2.03%)
May 06, 2010 109.47 109.47 109.47 109.47 0 +2.41(+2.25%)
May 05, 2010 107.06 107.06 107.06 107.06 0 +0.14(+0.13%)
May 04, 2010 106.92 106.92 106.92 106.92 0 +0.80(+0.75%)
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.