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 (%)
Sep 28, 2012 98.52 98.52 98.52 0 +0.30(+0.31%)
Sep 27, 2012 98.21 98.47 98.21 98.21 0 -1.19(-1.19%)
Sep 26, 2012 99.40 99.41 99.23 99.40 0 +1.30(+1.33%)
Sep 25, 2012 98.09 98.09 98.04 98.09 0 +1.00(+1.03%)
Sep 24, 2012 97.09 97.09 96.95 97.09 0 +0.93(+0.97%)
Sep 21, 2012 96.16 96.16 96.16 0 +0.00(+0.00%)
Sep 20, 2012 96.16 96.16 96.02 96.16 0 +0.33(+0.34%)
Sep 19, 2012 95.84 95.84 95.73 95.84 0 +0.86(+0.90%)
Sep 18, 2012 94.98 95.06 94.98 94.98 0 +0.59(+0.62%)
Sep 17, 2012 94.39 94.46 94.39 94.39 0 +0.98(+1.05%)
Sep 14, 2012 93.41 93.41 93.41 0 -2.95(-3.06%)
Sep 13, 2012 96.36 96.36 96.22 96.36 0 -0.20(-0.21%)
Sep 12, 2012 96.56 96.66 96.56 96.56 0 -1.36(-1.39%)
Sep 11, 2012 97.92 98.05 97.92 97.92 0 -0.92(-0.93%)
Sep 10, 2012 98.84 98.84 98.70 98.84 0 +0.34(+0.35%)
Sep 07, 2012 98.88 100.42 97.65 98.50 0 -0.52(-0.52%)
Sep 06, 2012 99.02 99.06 99.02 99.02 0 -1.87(-1.85%)
Sep 05, 2012 100.88 100.98 100.88 100.88 0 -0.51(-0.50%)
Sep 04, 2012 101.39 101.52 101.39 101.39 0 -0.19(-0.18%)
Aug 31, 2012 101.58 101.58 101.58 101.58 0 +1.48(+1.47%)
Aug 30, 2012 100.10 100.10 100.06 100.10 0 +0.42(+0.42%)
Aug 29, 2012 99.68 99.68 99.57 99.68 0 -0.12(-0.12%)
Aug 27, 2012 99.80 99.80 99.77 99.80 0 +0.82(+0.83%)
Aug 24, 2012 98.98 98.98 98.98 0 -0.16(-0.17%)
Aug 23, 2012 99.14 99.24 99.14 99.14 0 +0.22(+0.22%)
Aug 22, 2012 98.92 98.91 98.77 98.92 0 +1.92(+1.98%)
Aug 21, 2012 97.00 97.00 97.00 97.00 0 +0.36(+0.37%)
Aug 20, 2012 96.64 96.64 96.52 96.64 0 +0.23(+0.24%)
Aug 17, 2012 96.41 96.41 96.41 0 +0.42(+0.44%)
Aug 16, 2012 95.98 95.98 95.87 95.98 0 -0.62(-0.65%)
Aug 15, 2012 96.61 96.80 96.56 96.61 0 -7.01(-6.76%)
Aug 14, 2012 103.62 103.73 103.59 103.62 0 -1.72(-1.63%)
Aug 13, 2012 105.34 105.36 105.26 105.34 0 -0.03(-0.03%)
Aug 10, 2012 105.37 105.37 105.37 0 +0.42(+0.40%)
Aug 09, 2012 104.94 104.98 104.94 104.94 0 -0.09(-0.08%)
Aug 08, 2012 105.03 105.12 105.03 105.03 0 -0.67(-0.64%)
Aug 07, 2012 105.70 105.70 105.70 105.70 0 -1.34(-1.26%)
Aug 06, 2012 107.05 107.22 107.05 107.05 0 -0.27(-0.25%)
Aug 03, 2012 107.32 107.32 107.32 0 -1.93(-1.77%)
Aug 02, 2012 109.25 109.25 109.19 109.25 0 +0.94(+0.87%)
Aug 01, 2012 108.31 108.54 108.31 108.31 0 -1.12(-1.02%)
Jul 31, 2012 109.43 109.43 109.11 109.43 0 +0.78(+0.72%)
Jul 30, 2012 108.65 108.88 108.65 108.65 0 +1.02(+0.95%)
Jul 27, 2012 107.62 107.62 107.62 0 -2.77(-2.51%)
Jul 26, 2012 110.40 110.41 110.31 110.40 0 -1.09(-0.98%)
Jul 25, 2012 111.49 111.49 111.46 111.49 0 +0.00(+0.00%)
Jul 24, 2012 111.49 111.47 111.14 111.49 0 +0.99(+0.90%)
Jul 23, 2012 110.50 110.50 110.20 110.50 0 +1.04(+0.95%)
Jul 20, 2012 109.46 109.46 109.46 0 +1.52(+1.41%)
Jul 19, 2012 107.94 108.10 107.94 107.94 0 -0.37(-0.34%)
Jul 18, 2012 108.31 108.39 108.31 108.31 0 +0.13(+0.12%)
Jul 17, 2012 108.17 108.31 108.12 108.17 0 -0.98(-0.90%)
Jul 16, 2012 109.16 109.27 109.16 109.16 0 +0.33(+0.30%)
Jul 13, 2012 108.83 108.83 108.83 0 -0.24(-0.22%)
Jul 12, 2012 109.07 109.07 109.06 109.07 0 +1.09(+1.01%)
Jul 11, 2012 107.98 108.24 107.98 107.98 0 -0.23(-0.21%)
Jul 10, 2012 108.21 108.21 108.16 108.21 0 +0.42(+0.39%)
Jul 09, 2012 107.79 107.88 107.79 107.79 0 +0.88(+0.83%)
Jul 06, 2012 106.91 106.91 106.91 0 +1.14(+1.08%)
Jul 05, 2012 105.77 105.84 105.77 105.77 0 +0.58(+0.55%)
Jul 03, 2012 105.19 105.19 105.19 105.19 0 -0.98(-0.93%)
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.