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 (%)
Aug 31, 2009 101.88 101.88 101.88 101.88 0 +0.39(+0.39%)
Aug 28, 2009 101.48 101.48 101.48 0 +0.16(+0.16%)
Aug 27, 2009 101.32 101.32 101.32 101.32 0 -0.32(-0.32%)
Aug 26, 2009 101.64 101.64 101.64 101.64 0 +0.08(+0.08%)
Aug 25, 2009 101.56 101.56 101.56 101.56 0 +0.31(+0.31%)
Aug 24, 2009 100.48 101.25 101.25 101.25 0 +0.78(+0.78%)
Aug 21, 2009 101.59 102.09 100.38 100.47 0 -1.22(-1.20%)
Aug 20, 2009 101.69 101.69 101.69 101.69 0 +0.34(+0.34%)
Aug 19, 2009 100.97 101.34 101.34 101.34 0 +0.44(+0.43%)
Aug 18, 2009 100.91 100.91 100.91 100.91 0 -0.23(-0.22%)
Aug 17, 2009 101.13 101.13 101.13 0 +0.66(+0.66%)
Aug 14, 2009 100.17 101.09 99.98 100.47 0 +4.23(+4.40%)
Aug 13, 2009 95.14 96.25 94.72 96.23 0 +0.99(+1.04%)
Aug 12, 2009 95.52 95.81 94.61 95.24 0 -0.27(-0.29%)
Aug 11, 2009 94.70 95.50 94.50 95.52 0 +0.73(+0.77%)
Aug 10, 2009 94.05 94.83 93.81 94.78 0 +0.66(+0.70%)
Aug 07, 2009 94.81 95.03 93.84 94.12 0 -0.68(-0.72%)
Aug 06, 2009 94.92 95.33 94.52 94.80 0 -0.01(-0.01%)
Aug 05, 2009 95.39 95.78 94.77 94.81 0 -0.69(-0.72%)
Aug 04, 2009 95.77 96.19 95.06 95.50 0 -0.41(-0.42%)
Aug 03, 2009 97.06 97.06 95.56 95.91 0 -1.18(-1.22%)
Jul 31, 2009 96.02 97.08 95.70 97.09 0 +1.05(+1.10%)
Jul 30, 2009 95.58 96.00 95.06 96.03 0 +0.45(+0.47%)
Jul 29, 2009 95.36 95.58 95.58 95.58 0 +0.17(+0.18%)
Jul 28, 2009 95.41 95.41 95.41 0 +0.25(+0.26%)
Jul 27, 2009 95.08 95.16 95.16 95.16 0 -0.48(-0.50%)
Jul 24, 2009 95.63 95.63 95.63 0 +0.22(+0.23%)
Jul 23, 2009 95.69 95.83 95.16 95.41 0 -1.15(-1.19%)
Jul 22, 2009 97.06 97.20 96.38 96.56 0 -0.66(-0.68%)
Jul 21, 2009 96.06 97.25 95.52 97.22 0 +1.22(+1.27%)
Jul 20, 2009 95.67 96.33 95.11 96.00 0 +0.28(+0.29%)
Jul 17, 2009 96.39 96.62 95.59 95.72 0 -0.70(-0.73%)
Jul 16, 2009 96.05 96.78 96.02 96.42 0 -0.88(-0.90%)
Jul 14, 2009 98.11 98.28 97.05 97.30 0 -0.79(-0.80%)
Jul 13, 2009 98.09 98.09 98.09 98.09 0 -0.41(-0.42%)
Jul 10, 2009 98.50 98.50 98.50 0 +0.64(+0.65%)
Jul 09, 2009 98.45 98.50 97.45 97.86 0 -0.69(-0.70%)
Jul 08, 2009 97.20 98.69 97.19 98.55 0 +1.23(+1.26%)
Jul 07, 2009 96.75 97.31 96.42 97.32 0 +0.41(+0.43%)
Jul 06, 2009 96.59 97.06 96.39 96.91 0 -0.01(-0.01%)
Jul 02, 2009 96.91 96.91 96.91 0 +0.34(+0.36%)
Jul 01, 2009 96.59 96.57 96.57 96.57 0 -0.14(-0.15%)
Jun 30, 2009 96.71 96.71 96.71 96.71 0 -0.30(-0.31%)
Jun 29, 2009 97.02 97.02 97.02 97.02 0 +0.45(+0.47%)
Jun 26, 2009 96.56 96.56 96.56 0 -0.05(-0.06%)
Jun 25, 2009 95.98 96.62 95.94 96.62 0 +1.34(+1.40%)
Jun 24, 2009 95.86 96.31 95.22 95.28 0 -0.45(-0.47%)
Jun 23, 2009 95.38 95.84 95.03 95.73 0 +0.45(+0.47%)
Jun 22, 2009 95.28 95.28 95.28 95.28 0 +0.64(+0.68%)
Jun 19, 2009 94.31 94.69 93.80 94.64 0 +0.45(+0.48%)
Jun 18, 2009 95.28 95.44 94.03 94.19 0 -1.28(-1.34%)
Jun 17, 2009 95.61 96.20 95.25 95.47 0 -0.12(-0.12%)
Jun 16, 2009 95.20 95.66 94.59 95.59 0 +0.45(+0.47%)
Jun 15, 2009 94.52 95.20 94.44 95.14 0 +0.64(+0.68%)
Jun 12, 2009 93.94 94.81 93.91 94.50 0 +0.52(+0.56%)
Jun 11, 2009 93.22 94.38 92.80 93.98 0 +0.59(+0.63%)
Jun 10, 2009 93.39 93.39 93.39 0 -0.62(-0.66%)
Jun 09, 2009 93.89 94.30 93.66 94.02 0 +0.44(+0.47%)
Jun 08, 2009 94.14 94.48 93.45 93.58 0 -0.61(-0.65%)
Jun 05, 2009 94.19 94.19 94.19 0 -0.97(-1.02%)
Jun 04, 2009 95.16 95.16 95.16 95.16 0 -1.38(-1.42%)
Jun 03, 2009 96.53 96.53 96.53 96.53 0 +0.73(+0.76%)
Jun 02, 2009 95.80 95.80 95.80 95.80 0 +0.46(+0.48%)
Jun 01, 2009 95.34 95.34 95.34 95.34 0 -1.84(-1.90%)
May 29, 2009 97.19 97.19 97.19 0 +1.47(+1.53%)
May 28, 2009 95.72 95.72 95.72 95.72 0 +0.56(+0.59%)
May 27, 2009 95.16 95.16 95.16 95.16 0 -1.36(-1.41%)
May 26, 2009 96.52 96.52 96.52 96.52 0 -0.74(-0.76%)
May 22, 2009 97.26 97.26 97.26 97.26 0 -0.77(-0.79%)
May 21, 2009 99.36 99.77 97.84 98.03 0 -1.41(-1.42%)
May 20, 2009 98.92 99.53 98.75 99.45 0 +0.43(+0.43%)
May 19, 2009 99.02 99.02 99.02 99.02 0 -0.19(-0.19%)
May 18, 2009 99.94 99.20 99.20 99.20 0 -0.67(-0.67%)
May 15, 2009 99.88 99.88 99.88 0 +2.80(+2.89%)
May 14, 2009 96.94 97.27 96.72 97.07 0 +0.02(+0.02%)
May 13, 2009 96.50 97.20 96.20 97.05 0 +0.49(+0.51%)
May 12, 2009 96.55 96.55 96.55 96.55 0 -0.06(-0.06%)
May 11, 2009 96.62 96.62 96.62 96.62 0 +1.00(+1.05%)
May 08, 2009 95.62 95.62 95.62 0 +0.10(+0.11%)
May 07, 2009 96.56 96.56 95.27 95.52 0 -1.04(-1.08%)
May 06, 2009 96.53 96.95 96.27 96.55 0 +0.05(+0.05%)
May 05, 2009 96.61 96.51 96.51 96.51 0 -0.14(-0.15%)
May 04, 2009 96.58 96.65 96.65 96.65 0 +0.02(+0.02%)
May 01, 2009 96.62 96.62 96.62 0 -0.33(-0.34%)
Apr 30, 2009 96.95 96.95 96.95 96.95 0 -0.14(-0.14%)
Apr 29, 2009 97.73 98.05 96.84 97.09 0 -0.72(-0.73%)
Apr 28, 2009 98.62 98.94 97.66 97.81 0 -0.74(-0.75%)
Apr 27, 2009 97.86 98.55 98.55 98.55 0 +0.63(+0.65%)
Apr 24, 2009 98.47 98.56 97.77 97.92 0 -0.53(-0.54%)
Apr 23, 2009 98.38 98.53 98.00 98.45 0 +0.05(+0.05%)
Apr 22, 2009 98.70 98.95 98.09 98.41 0 -0.33(-0.33%)
Apr 21, 2009 99.09 99.72 98.59 98.73 0 -0.46(-0.46%)
Apr 20, 2009 98.27 99.28 98.27 99.20 0 +0.85(+0.87%)
Apr 17, 2009 98.34 98.34 98.34 0 -0.95(-0.96%)
Apr 16, 2009 99.30 99.30 99.30 99.30 0 -0.52(-0.52%)
Apr 15, 2009 99.82 99.82 99.82 99.82 0 +0.12(+0.12%)
Apr 14, 2009 99.70 99.70 99.70 99.70 0 +0.47(+0.47%)
Apr 13, 2009 99.23 99.23 99.23 99.23 0 +0.74(+0.75%)
Apr 09, 2009 98.49 98.49 98.49 0 -0.72(-0.72%)
Apr 08, 2009 98.72 99.22 98.58 99.21 0 +0.48(+0.48%)
Apr 07, 2009 98.45 98.89 98.45 98.73 0 +0.30(+0.30%)
Apr 06, 2009 98.77 99.09 98.33 98.44 0 -0.39(-0.40%)
Apr 03, 2009 99.75 100.00 98.56 98.83 0 -1.18(-1.18%)
Apr 02, 2009 100.84 101.06 99.78 100.01 0 -0.83(-0.82%)
Apr 01, 2009 100.70 100.98 100.44 100.84 0 +0.26(+0.26%)
Mar 31, 2009 100.23 100.66 99.98 100.58 0 +0.23(+0.23%)
Mar 30, 2009 100.34 100.34 100.34 100.34 0 +0.32(+0.32%)
Mar 26, 2009 145.84 100.02 100.02 100.02 0 -45.41(-31.23%)
Mar 25, 2009 145.44 145.44 145.44 145.44 0 -0.62(-0.43%)
Mar 24, 2009 146.06 146.06 146.06 146.06 0 -0.15(-0.10%)
Mar 23, 2009 146.21 146.21 146.21 146.21 0 -0.29(-0.20%)
Mar 20, 2009 146.50 146.50 146.50 0 -0.01(-0.01%)
Mar 19, 2009 146.48 146.95 146.20 146.51 0 +44.62(+43.79%)
Mar 18, 2009 101.89 101.89 101.89 0 +4.06(+4.14%)
Mar 17, 2009 97.84 97.84 97.84 97.84 0 -0.40(-0.41%)
Mar 16, 2009 98.23 98.23 98.23 98.23 0 -0.55(-0.55%)
Mar 13, 2009 98.78 98.78 98.78 0 -0.15(-0.15%)
Mar 12, 2009 98.93 98.93 98.93 98.93 0 +0.23(+0.23%)
Mar 11, 2009 98.70 98.70 98.70 98.70 0 +0.82(+0.84%)
Mar 10, 2009 97.88 97.88 97.88 97.88 0 -0.98(-1.00%)
Mar 09, 2009 98.87 98.87 98.87 98.87 0 -0.09(-0.09%)
Mar 06, 2009 98.95 98.95 98.95 0 -0.48(-0.49%)
Mar 05, 2009 99.44 99.44 99.44 99.44 0 +1.41(+1.43%)
Mar 04, 2009 98.03 98.03 98.03 98.03 0 -0.86(-0.87%)
Mar 02, 2009 98.89 98.89 98.89 98.89 0 +1.15(+1.17%)
Feb 27, 2009 97.74 97.74 97.74 0 -0.13(-0.14%)
Feb 26, 2009 97.88 97.88 97.88 97.88 0 -0.48(-0.49%)
Feb 25, 2009 98.36 98.36 98.36 98.36 0 -1.15(-1.15%)
Feb 24, 2009 99.51 99.51 99.51 99.51 0 -0.28(-0.28%)
Feb 23, 2009 99.79 99.79 99.79 99.79 0 +0.13(+0.13%)
Feb 20, 2009 99.66 99.66 99.66 0 +0.38(+0.39%)
Feb 19, 2009 99.27 99.27 99.27 99.27 0 -0.82(-0.82%)
Feb 18, 2009 100.09 100.09 100.09 100.09 0 -0.91(-0.90%)
Feb 17, 2009 101.00 101.00 101.00 101.00 0 +2.30(+2.33%)
Feb 13, 2009 98.70 98.70 98.70 98.70 0 -6.48(-6.17%)
Feb 12, 2009 105.19 105.19 105.19 105.19 0 +0.52(+0.50%)
Feb 11, 2009 104.66 104.66 104.66 104.66 0 -0.34(-0.32%)
Feb 10, 2009 105.00 105.00 105.00 105.00 0 +0.53(+0.51%)
Feb 09, 2009 104.47 104.47 104.47 104.47 0 +1.11(+1.07%)
Feb 06, 2009 103.36 103.36 103.36 0 +0.65(+0.63%)
Feb 05, 2009 102.72 102.72 102.72 102.72 0 -0.75(-0.73%)
Feb 04, 2009 103.47 103.47 103.47 103.47 0 -0.16(-0.15%)
Feb 03, 2009 103.63 103.63 103.63 103.63 0 -0.84(-0.81%)
Feb 02, 2009 104.47 104.47 104.47 104.47 0 +1.11(+1.08%)
Jan 30, 2009 103.36 103.36 103.36 0 +0.48(+0.47%)
Jan 29, 2009 103.30 102.97 102.14 102.88 0 -0.44(-0.42%)
Jan 28, 2009 103.56 103.31 102.56 103.31 0 -0.34(-0.33%)
Jan 27, 2009 102.30 103.66 103.56 103.66 0 +1.31(+1.28%)
Jan 26, 2009 102.27 102.34 102.28 102.34 0 +0.19(+0.18%)
Jan 23, 2009 102.16 102.16 102.16 0 +0.69(+0.68%)
Jan 22, 2009 101.48 101.56 101.47 101.47 0 -0.19(-0.18%)
Jan 21, 2009 103.16 101.69 101.62 101.66 0 -1.81(-1.75%)
Jan 20, 2009 101.66 103.47 103.47 103.47 0 +0.31(+0.30%)
Jan 16, 2009 103.16 103.16 103.16 103.16 0 -0.34(-0.33%)
Jan 15, 2009 103.50 103.50 103.50 103.50 0 -10.16(-8.94%)
Jan 14, 2009 112.73 113.66 113.62 113.66 0 +0.88(+0.78%)
Jan 13, 2009 112.50 112.91 112.78 112.78 0 +0.12(+0.11%)
Jan 12, 2009 111.80 112.73 111.38 112.66 0 +0.83(+0.74%)
Jan 09, 2009 111.83 111.83 111.83 0 +0.45(+0.41%)
Jan 08, 2009 110.91 111.38 111.36 111.38 0 +0.56(+0.51%)
Jan 07, 2009 111.27 111.08 110.81 110.81 0 -0.53(-0.48%)
Jan 06, 2009 111.02 111.39 111.09 111.34 0 +0.34(+0.31%)
Jan 05, 2009 112.16 112.50 110.78 111.00 0 -1.06(-0.95%)
Jan 02, 2009 113.52 114.45 111.64 112.06 0 -1.17(-1.04%)
Dec 31, 2008 115.38 115.47 113.12 113.23 0 +111.04(+5053.79%)
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.