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 (%)
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%)
May 03, 2010 106.12 106.12 106.12 106.12 0 -0.62(-0.59%)
Apr 30, 2010 105.49 106.75 104.97 106.75 0 +1.25(+1.18%)
Apr 29, 2010 105.50 105.50 105.50 105.50 0 +1.91(+1.84%)
Apr 28, 2010 103.59 103.59 103.59 103.59 0 -0.81(-0.78%)
Apr 27, 2010 104.41 104.41 104.41 104.41 0 +1.50(+1.46%)
Apr 26, 2010 102.91 102.91 102.91 102.91 0 -0.12(-0.12%)
Apr 23, 2010 102.90 103.18 102.00 103.03 0 +0.19(+0.18%)
Apr 22, 2010 102.84 102.84 102.84 102.84 0 -0.72(-0.69%)
Apr 21, 2010 103.56 103.56 103.56 103.56 0 +1.02(+0.99%)
Apr 20, 2010 102.55 102.55 102.55 102.55 0 +0.59(+0.58%)
Apr 19, 2010 101.95 101.95 101.95 101.95 0 -0.45(-0.44%)
Apr 16, 2010 101.91 102.89 101.69 102.41 0 +0.47(+0.46%)
Apr 15, 2010 101.94 101.94 101.94 101.94 0 +0.63(+0.62%)
Apr 14, 2010 101.31 101.31 101.31 101.31 0 -0.50(-0.49%)
Apr 13, 2010 101.81 101.81 101.81 101.81 0 +0.27(+0.26%)
Apr 12, 2010 101.55 101.55 101.55 101.55 0 +0.93(+0.92%)
Apr 09, 2010 100.25 100.82 99.81 100.62 0 +0.31(+0.31%)
Apr 08, 2010 100.31 100.31 100.31 100.31 0 -0.38(-0.37%)
Apr 07, 2010 100.69 100.69 100.69 100.69 0 +2.27(+2.30%)
Apr 06, 2010 98.42 98.42 98.42 98.42 0 +0.73(+0.75%)
Apr 05, 2010 97.69 97.69 97.69 97.69 0 -0.50(-0.51%)
Apr 02, 2010 98.19 98.19 98.19 0 -1.43(-1.44%)
Apr 01, 2010 99.62 99.62 99.62 99.62 0 +0.02(+0.02%)
Mar 31, 2010 99.59 99.59 99.59 99.59 0 +1.53(+1.56%)
Mar 30, 2010 98.06 98.06 98.06 98.06 0 +0.12(+0.13%)
Mar 29, 2010 97.94 97.94 97.94 97.94 0 -0.56(-0.57%)
Mar 26, 2010 98.04 98.50 97.52 98.50 0 +0.50(+0.51%)
Mar 25, 2010 98.00 98.00 98.00 98.00 0 -0.54(-0.54%)
Mar 24, 2010 98.53 98.53 98.53 98.53 0 -1.71(-1.70%)
Mar 23, 2010 100.24 100.24 100.24 100.24 0 -0.66(-0.65%)
Mar 22, 2010 100.90 100.90 100.90 100.90 0 +0.22(+0.22%)
Mar 19, 2010 101.03 101.70 100.42 100.67 0 -0.39(-0.39%)
Mar 18, 2010 101.06 101.06 101.06 101.06 0 -0.53(-0.52%)
Mar 17, 2010 101.59 101.59 101.59 101.59 0 +0.91(+0.90%)
Mar 16, 2010 100.69 100.69 100.69 100.69 0 +0.61(+0.61%)
Mar 15, 2010 100.08 100.08 100.08 100.08 0 -0.16(-0.16%)
Mar 12, 2010 100.24 100.24 100.24 0 +0.82(+0.82%)
Mar 11, 2010 99.42 99.42 99.42 99.42 0 +0.43(+0.43%)
Mar 10, 2010 99.00 99.00 99.00 99.00 0 -0.13(-0.13%)
Mar 09, 2010 99.12 99.12 99.12 99.12 0 +0.11(+0.11%)
Mar 08, 2010 99.02 99.02 99.02 99.02 0 -0.61(-0.61%)
Mar 05, 2010 99.62 99.62 99.62 0 -0.50(-0.50%)
Mar 04, 2010 100.12 100.12 100.12 100.12 0 +0.68(+0.69%)
Mar 03, 2010 99.44 99.44 99.44 99.44 0 -0.30(-0.30%)
Mar 02, 2010 99.74 99.74 99.74 99.74 0 -0.26(-0.26%)
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.