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 (%)
Nov 30, 2011 105.09 105.09 105.09 105.09 0 +5.14(+5.14%)
Nov 29, 2011 99.95 99.95 99.94 99.95 0 +0.00(+0.00%)
Nov 28, 2011 99.95 99.96 99.95 99.95 0 +0.05(+0.05%)
Nov 25, 2011 99.91 99.91 99.91 0 -0.05(-0.05%)
Nov 23, 2011 99.96 99.96 99.96 99.96 0 +0.02(+0.02%)
Nov 22, 2011 99.95 99.95 99.94 99.95 0 +0.03(+0.03%)
Nov 21, 2011 99.92 99.92 99.89 99.92 0 +0.06(+0.06%)
Nov 18, 2011 99.86 99.86 99.86 0 -0.09(-0.09%)
Nov 17, 2011 99.95 99.95 99.95 99.95 0 -0.00(-0.00%)
Nov 16, 2011 99.96 99.96 99.95 99.96 0 +0.00(+0.00%)
Nov 15, 2011 99.95 99.95 99.95 99.95 0 -5.89(-5.56%)
Nov 14, 2011 105.84 105.86 105.84 105.84 0 -0.01(-0.01%)
Nov 10, 2011 105.85 105.85 105.85 0 -0.03(-0.03%)
Nov 09, 2011 105.88 105.90 105.88 105.88 0 +0.03(+0.03%)
Nov 08, 2011 105.85 105.85 105.84 105.85 0 -0.01(-0.01%)
Nov 07, 2011 105.86 105.86 105.86 105.86 0 -0.06(-0.05%)
Nov 04, 2011 105.92 105.92 105.92 0 +0.04(+0.03%)
Nov 03, 2011 105.88 105.90 105.88 105.88 0 -0.07(-0.06%)
Nov 02, 2011 105.95 105.95 105.94 105.95 0 +0.04(+0.04%)
Nov 01, 2011 105.91 105.94 105.91 105.91 0 +0.03(+0.03%)
Oct 31, 2011 105.88 105.86 105.83 105.88 0 +5.84(+5.84%)
Oct 28, 2011 100.03 100.03 100.03 0 +0.09(+0.09%)
Oct 27, 2011 99.95 99.95 99.95 99.95 0 -0.16(-0.16%)
Oct 26, 2011 100.10 100.10 100.09 100.10 0 -0.15(-0.15%)
Oct 25, 2011 100.25 100.24 100.23 100.25 0 +0.17(+0.17%)
Oct 24, 2011 100.08 100.09 100.08 100.08 0 -0.04(-0.04%)
Oct 21, 2011 100.12 100.12 100.12 0 +0.01(+0.01%)
Oct 20, 2011 100.11 100.12 100.11 100.11 0 +0.00(+0.00%)
Oct 19, 2011 100.11 100.12 100.11 100.11 0 +0.02(+0.01%)
Oct 18, 2011 100.09 100.10 100.09 100.09 0 +0.02(+0.02%)
Oct 17, 2011 100.08 100.08 100.06 100.08 0 -5.40(-5.12%)
Oct 14, 2011 105.48 105.48 105.48 0 +0.03(+0.03%)
Oct 13, 2011 105.45 105.48 105.45 105.45 0 +0.06(+0.06%)
Oct 12, 2011 105.39 105.40 105.39 105.39 0 -0.00(-0.00%)
Oct 11, 2011 105.40 105.40 105.39 105.40 0 -0.12(-0.12%)
Oct 07, 2011 105.52 105.52 105.52 105.52 0 -0.16(-0.16%)
Oct 06, 2011 105.68 105.68 105.67 105.68 0 -0.08(-0.07%)
Oct 05, 2011 105.76 105.77 105.76 105.76 0 -0.06(-0.06%)
Oct 04, 2011 105.82 105.82 105.81 105.82 0 -0.09(-0.08%)
Oct 03, 2011 105.91 105.91 105.89 105.91 0 +0.09(+0.09%)
Sep 30, 2011 105.72 105.83 105.70 105.82 0 +6.35(+6.39%)
Sep 29, 2011 99.47 99.48 99.45 99.47 0 -0.09(-0.09%)
Sep 28, 2011 99.55 99.55 99.53 99.55 0 +0.00(+0.00%)
Sep 27, 2011 99.55 99.55 99.55 99.55 0 -0.03(-0.03%)
Sep 26, 2011 99.59 99.59 99.59 99.59 0 -0.05(-0.05%)
Sep 23, 2011 99.63 99.63 99.63 0 -0.10(-0.10%)
Sep 22, 2011 99.73 99.73 99.73 99.73 0 +0.02(+0.02%)
Sep 21, 2011 99.71 99.71 99.67 99.71 0 -0.16(-0.16%)
Sep 20, 2011 99.87 99.88 99.87 99.87 0 -0.01(-0.01%)
Sep 19, 2011 99.88 99.88 99.88 99.88 0 +0.11(+0.11%)
Sep 16, 2011 99.77 99.77 99.77 0 +0.09(+0.09%)
Sep 15, 2011 99.68 99.68 99.68 99.68 0 -6.27(-5.92%)
Sep 14, 2011 105.95 105.95 105.94 105.95 0 +0.01(+0.01%)
Sep 13, 2011 105.96 105.96 105.94 105.94 0 -0.04(-0.04%)
Sep 12, 2011 105.99 105.99 105.94 105.99 0 -0.13(-0.12%)
Sep 09, 2011 106.12 106.12 106.12 0 +0.06(+0.06%)
Sep 08, 2011 106.06 106.06 106.06 106.06 0 +0.03(+0.03%)
Sep 07, 2011 106.03 106.03 106.03 106.03 0 -0.02(-0.02%)
Sep 06, 2011 106.05 106.07 106.05 106.05 0 -0.02(-0.01%)
Sep 02, 2011 106.07 106.07 106.07 106.07 0 -0.08(-0.08%)
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.