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 30, 2009 102.68 102.68 102.68 102.68 0 -0.05(-0.05%)
Sep 29, 2009 102.73 102.73 102.73 102.73 0 -0.12(-0.11%)
Sep 28, 2009 102.84 102.84 102.84 102.84 0 +0.31(+0.31%)
Sep 25, 2009 102.53 102.53 102.53 0 +0.43(+0.42%)
Sep 24, 2009 102.10 102.10 102.10 102.10 0 +0.33(+0.32%)
Sep 23, 2009 101.77 101.77 101.77 101.77 0 +0.31(+0.31%)
Sep 22, 2009 101.46 101.46 101.46 101.46 0 +0.16(+0.16%)
Sep 21, 2009 101.30 101.30 101.30 101.30 0 -0.02(-0.01%)
Sep 18, 2009 101.31 101.31 101.31 0 -0.66(-0.64%)
Sep 17, 2009 101.97 101.97 101.97 101.97 0 +0.64(+0.63%)
Sep 16, 2009 101.33 101.33 101.33 101.33 0 -0.08(-0.08%)
Sep 15, 2009 101.41 101.41 101.41 101.41 0 -0.28(-0.28%)
Sep 14, 2009 101.69 101.69 101.69 101.69 0 -0.61(-0.60%)
Sep 11, 2009 102.30 102.30 102.30 0 +0.07(+0.07%)
Sep 10, 2009 102.23 102.23 102.23 102.23 0 +0.98(+0.96%)
Sep 09, 2009 101.25 101.25 101.25 101.25 0 +0.06(+0.06%)
Sep 08, 2009 102.30 101.28 101.16 101.19 0 -0.34(-0.34%)
Sep 04, 2009 101.53 101.53 101.53 101.53 0 -0.84(-0.82%)
Sep 03, 2009 102.38 102.38 102.38 102.38 0 -0.41(-0.40%)
Sep 02, 2009 102.79 102.79 102.79 102.79 0 +0.66(+0.64%)
Sep 01, 2009 102.13 102.13 102.13 102.13 0 +0.26(+0.25%)
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%)
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.