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 (%)
Dec 30, 2011 101.09 101.09 101.09 0 +0.19(+0.19%)
Dec 29, 2011 100.91 100.91 100.88 100.91 0 +0.19(+0.19%)
Dec 28, 2011 100.72 100.72 100.72 100.72 0 +0.77(+0.77%)
Dec 27, 2011 99.95 99.98 99.95 99.95 0 +0.16(+0.16%)
Dec 23, 2011 99.78 99.78 99.78 99.78 0 -0.51(-0.51%)
Dec 21, 2011 100.29 100.29 100.23 100.29 0 -0.38(-0.38%)
Dec 20, 2011 100.67 100.67 100.67 100.67 0 -1.04(-1.02%)
Dec 19, 2011 101.71 101.78 101.71 101.71 0 +0.34(+0.33%)
Dec 16, 2011 101.38 101.38 101.38 0 +0.56(+0.56%)
Dec 15, 2011 100.81 100.84 100.81 100.81 0 -0.06(-0.06%)
Dec 14, 2011 100.88 100.93 100.88 100.88 0 +0.56(+0.56%)
Dec 13, 2011 100.31 100.31 100.31 100.31 0 +0.44(+0.44%)
Dec 12, 2011 99.88 99.88 99.80 99.88 0 +0.43(+0.43%)
Dec 09, 2011 99.45 99.45 99.45 0 -0.82(-0.82%)
Dec 08, 2011 100.27 100.27 100.27 100.27 0 +0.53(+0.53%)
Dec 07, 2011 99.73 99.73 99.73 99.73 0 +0.53(+0.54%)
Dec 06, 2011 99.20 99.31 99.20 99.20 0 -0.40(-0.40%)
Dec 05, 2011 99.60 99.65 99.60 99.60 0 -0.09(-0.09%)
Dec 02, 2011 99.70 99.70 99.70 0 +0.48(+0.49%)
Dec 01, 2011 99.21 99.21 99.17 99.21 0 -0.16(-0.16%)
Nov 30, 2011 99.37 99.37 99.28 99.37 0 -0.70(-0.70%)
Nov 29, 2011 100.07 100.07 100.00 100.07 0 -0.15(-0.15%)
Nov 28, 2011 100.22 100.27 100.22 100.22 0 -0.12(-0.12%)
Nov 25, 2011 100.34 100.34 100.34 0 -0.70(-0.69%)
Nov 23, 2011 101.03 101.03 101.03 101.03 0 +0.30(+0.29%)
Nov 22, 2011 100.73 100.70 100.62 100.73 0 +0.34(+0.34%)
Nov 21, 2011 100.39 100.39 100.27 100.39 0 +0.49(+0.49%)
Nov 18, 2011 99.90 99.90 99.90 0 -0.45(-0.45%)
Nov 17, 2011 100.35 100.35 100.34 100.35 0 +0.36(+0.36%)
Nov 16, 2011 99.99 99.98 99.96 99.99 0 +0.41(+0.41%)
Nov 15, 2011 99.59 99.59 99.55 99.59 0 -1.23(-1.22%)
Nov 14, 2011 100.82 100.96 100.82 100.82 0 +0.01(+0.01%)
Nov 10, 2011 100.81 100.81 100.81 0 -0.63(-0.62%)
Nov 09, 2011 101.44 101.44 101.43 101.44 0 +1.02(+1.01%)
Nov 08, 2011 100.42 100.42 100.41 100.42 0 -0.37(-0.36%)
Nov 07, 2011 100.79 100.99 100.79 100.79 0 -0.02(-0.02%)
Nov 04, 2011 100.81 100.81 100.81 0 +0.37(+0.37%)
Nov 03, 2011 100.44 100.54 100.44 100.44 0 -0.79(-0.78%)
Nov 02, 2011 101.23 101.23 101.15 101.23 0 +0.03(+0.03%)
Nov 01, 2011 101.19 101.54 101.19 101.19 0 +1.10(+1.10%)
Oct 31, 2011 100.09 100.11 99.93 100.09 0 +1.77(+1.80%)
Oct 28, 2011 98.32 98.32 98.32 0 +0.70(+0.71%)
Oct 27, 2011 97.62 97.78 97.62 97.62 0 -1.66(-1.68%)
Oct 26, 2011 99.29 99.30 99.29 99.29 0 -0.85(-0.85%)
Oct 25, 2011 100.14 100.17 100.14 100.14 0 +1.11(+1.12%)
Oct 24, 2011 99.03 99.07 99.03 99.03 0 -0.14(-0.14%)
Oct 21, 2011 99.17 99.17 99.17 0 -0.25(-0.25%)
Oct 20, 2011 99.42 99.44 99.42 99.42 0 -0.27(-0.27%)
Oct 19, 2011 99.69 99.69 99.67 99.69 0 +0.16(+0.16%)
Oct 18, 2011 99.53 99.61 99.53 99.53 0 -0.20(-0.20%)
Oct 17, 2011 99.73 99.73 99.67 99.73 0 +0.82(+0.83%)
Oct 14, 2011 98.91 98.91 98.91 0 -0.57(-0.57%)
Oct 13, 2011 99.48 99.59 99.48 99.48 0 +0.25(+0.25%)
Oct 12, 2011 99.23 99.23 99.23 99.23 0 -0.55(-0.55%)
Oct 11, 2011 99.78 99.78 99.70 99.78 0 -0.66(-0.65%)
Oct 07, 2011 100.44 100.44 100.44 100.44 0 -0.78(-0.77%)
Oct 06, 2011 101.22 101.22 101.11 101.22 0 -0.89(-0.87%)
Oct 05, 2011 102.11 102.11 102.09 102.11 0 -0.61(-0.59%)
Oct 04, 2011 102.72 102.72 102.59 102.72 0 -0.59(-0.57%)
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.