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 (%)
Jun 29, 2012 106.48 106.91 104.42 104.98 0 -1.66(-1.55%)
Jun 28, 2012 106.64 106.64 106.53 106.64 0 +0.36(+0.34%)
Jun 27, 2012 106.28 106.28 106.24 106.28 0 +0.17(+0.16%)
Jun 26, 2012 106.11 106.11 106.11 106.11 0 -0.52(-0.49%)
Jun 25, 2012 106.63 106.63 106.53 106.63 0 +1.80(+1.71%)
Jun 22, 2012 104.84 104.84 104.84 0 -1.56(-1.46%)
Jun 21, 2012 106.39 106.43 106.39 106.39 0 +1.03(+0.98%)
Jun 20, 2012 105.36 105.93 105.36 105.36 0 -0.02(-0.02%)
Jun 19, 2012 105.38 105.39 105.38 105.38 0 -1.61(-1.50%)
Jun 18, 2012 106.99 106.99 106.96 106.99 0 +0.53(+0.50%)
Jun 15, 2012 105.23 106.70 105.23 106.46 0 +1.21(+1.15%)
Jun 14, 2012 105.25 105.69 105.13 105.25 0 -0.66(-0.62%)
Jun 13, 2012 105.91 105.91 105.82 105.91 0 +1.24(+1.19%)
Jun 12, 2012 104.66 104.69 104.66 104.66 0 -1.27(-1.20%)
Jun 11, 2012 105.94 105.94 105.71 105.94 0 +0.79(+0.75%)
Jun 08, 2012 105.15 105.15 105.15 0 -0.12(-0.11%)
Jun 07, 2012 105.27 105.31 105.27 105.27 0 -0.05(-0.05%)
Jun 06, 2012 105.32 105.32 105.05 105.32 0 -2.04(-1.90%)
Jun 05, 2012 107.36 107.54 107.21 107.36 0 -1.66(-1.52%)
Jun 04, 2012 109.02 109.16 109.02 109.02 0 -1.02(-0.92%)
Jun 01, 2012 110.03 110.03 110.03 0 +2.68(+2.50%)
May 31, 2012 107.35 107.35 107.21 107.35 0 +1.52(+1.43%)
May 30, 2012 105.84 106.14 105.80 105.84 0 +2.80(+2.72%)
May 29, 2012 103.03 103.03 102.92 103.03 0 -0.15(-0.14%)
May 25, 2012 103.18 103.18 103.18 103.18 0 +0.62(+0.61%)
May 24, 2012 102.56 102.92 102.41 102.56 0 -1.14(-1.10%)
May 23, 2012 103.69 103.69 103.33 103.69 0 +1.05(+1.02%)
May 22, 2012 102.65 102.65 102.55 102.65 0 -1.18(-1.14%)
May 21, 2012 103.83 103.92 103.83 103.83 0 -0.08(-0.08%)
May 18, 2012 103.91 103.91 103.91 0 -0.42(-0.40%)
May 17, 2012 104.33 104.47 104.03 104.33 0 +2.33(+2.28%)
May 16, 2012 102.00 102.06 102.00 102.00 0 +0.37(+0.36%)
May 15, 2012 101.63 101.67 101.63 101.63 0 -2.56(-2.45%)
May 14, 2012 104.19 104.19 103.84 104.19 0 +1.83(+1.79%)
May 11, 2012 102.36 102.36 102.36 0 +0.74(+0.73%)
May 10, 2012 101.62 101.62 101.38 101.62 0 -0.31(-0.31%)
May 09, 2012 101.93 101.93 101.78 101.93 0 +0.16(+0.15%)
May 08, 2012 101.77 101.77 101.69 101.77 0 +0.51(+0.50%)
May 07, 2012 101.27 101.27 101.14 101.27 0 +0.22(+0.22%)
May 04, 2012 101.05 101.05 101.05 0 +0.92(+0.92%)
May 03, 2012 100.12 100.33 100.12 100.12 0 -0.05(-0.05%)
May 02, 2012 100.17 100.31 100.17 100.17 0 +0.58(+0.58%)
May 01, 2012 99.59 99.59 99.53 99.59 0 -0.68(-0.68%)
Apr 30, 2012 100.27 100.27 100.14 100.27 0 +0.27(+0.26%)
Apr 27, 2012 100.01 100.01 100.01 0 -0.12(-0.12%)
Apr 26, 2012 100.13 100.13 100.09 100.13 0 +0.57(+0.57%)
Apr 25, 2012 99.56 99.56 99.52 99.56 0 -0.35(-0.35%)
Apr 24, 2012 99.91 100.09 99.88 99.91 0 -0.85(-0.85%)
Apr 23, 2012 100.77 100.82 100.77 100.77 0 +0.77(+0.77%)
Apr 20, 2012 99.99 99.99 99.99 0 -0.06(-0.06%)
Apr 19, 2012 100.06 100.09 100.06 100.06 0 +0.09(+0.09%)
Apr 18, 2012 99.97 99.97 99.97 99.97 0 +0.32(+0.32%)
Apr 17, 2012 99.65 99.66 99.65 99.65 0 -0.22(-0.22%)
Apr 16, 2012 99.87 99.87 99.79 99.87 0 -0.07(-0.07%)
Apr 13, 2012 99.94 99.94 99.94 0 +1.58(+1.60%)
Apr 12, 2012 98.36 98.36 98.20 98.36 0 -0.28(-0.29%)
Apr 11, 2012 98.64 98.69 98.64 98.64 0 -1.28(-1.28%)
Apr 10, 2012 99.92 99.94 99.92 99.92 0 +1.30(+1.32%)
Apr 09, 2012 98.62 98.75 98.62 98.62 0 +2.43(+2.53%)
Apr 05, 2012 96.19 96.32 96.19 96.19 0 +0.55(+0.58%)
Apr 04, 2012 95.63 95.66 95.57 95.63 0 +1.49(+1.59%)
Apr 03, 2012 94.14 94.28 94.09 94.14 0 -2.02(-2.10%)
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.