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 (%)
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%)
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.