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, 2010 101.34 101.34 101.34 101.34 0 +0.52(+0.52%)
Aug 30, 2010 100.81 100.81 100.81 100.81 0 +1.00(+1.00%)
Aug 27, 2010 99.81 99.81 99.81 0 -1.42(-1.40%)
Aug 26, 2010 101.23 101.23 101.23 101.23 0 +0.47(+0.46%)
Aug 25, 2010 100.77 100.77 100.77 100.77 0 -0.39(-0.39%)
Aug 24, 2010 101.16 101.16 101.16 101.16 0 +0.89(+0.89%)
Aug 23, 2010 100.27 100.27 100.27 100.27 0 +0.16(+0.16%)
Aug 20, 2010 100.41 100.80 100.00 100.11 0 -0.34(-0.34%)
Aug 19, 2010 100.45 100.45 100.45 100.45 0 +0.58(+0.58%)
Aug 18, 2010 99.88 99.88 99.88 99.88 0 -0.08(-0.08%)
Aug 17, 2010 99.95 99.95 99.95 99.95 0 -0.45(-0.45%)
Aug 16, 2010 100.41 100.41 100.41 100.41 0 -6.85(-6.39%)
Aug 13, 2010 107.26 107.26 107.26 0 +0.60(+0.56%)
Aug 12, 2010 106.66 106.66 106.66 106.66 0 -0.30(-0.28%)
Aug 11, 2010 106.95 106.95 106.95 106.95 0 +0.66(+0.62%)
Aug 10, 2010 106.30 106.30 106.30 106.30 0 +0.56(+0.53%)
Aug 09, 2010 105.73 105.73 105.73 105.73 0 -0.03(-0.03%)
Aug 06, 2010 105.77 105.77 105.77 0 +3.89(+3.82%)
Aug 05, 2010 101.88 101.88 101.88 101.88 0 +0.47(+0.46%)
Aug 04, 2010 101.41 101.41 101.41 101.41 0 -0.42(-0.41%)
Aug 03, 2010 101.83 101.83 101.83 101.83 0 +0.39(+0.38%)
Aug 02, 2010 101.44 101.44 101.44 101.44 0 +0.31(+0.30%)
Jul 30, 2010 101.13 101.13 101.13 0 +0.63(+0.63%)
Jul 29, 2010 100.50 100.50 100.50 100.50 0 +0.09(+0.09%)
Jul 28, 2010 100.41 100.41 100.41 100.41 0 +0.22(+0.22%)
Jul 27, 2010 100.19 100.19 100.19 100.19 0 -0.22(-0.22%)
Jul 26, 2010 100.41 100.41 100.41 100.41 0 +0.26(+0.26%)
Jul 23, 2010 100.14 100.14 100.14 0 -0.54(-0.54%)
Jul 22, 2010 100.69 100.69 100.69 100.69 0 -0.13(-0.13%)
Jul 21, 2010 100.82 100.82 100.82 100.82 0 +0.73(+0.73%)
Jul 20, 2010 100.09 100.09 100.09 100.09 0 +0.23(+0.23%)
Jul 19, 2010 99.86 99.86 99.86 99.86 0 -0.46(-0.46%)
Jul 16, 2010 100.32 100.32 100.32 0 -0.18(-0.18%)
Jul 15, 2010 100.50 100.50 100.50 100.50 0 -3.30(-3.18%)
Jul 14, 2010 103.80 103.80 103.80 103.80 0 +0.56(+0.55%)
Jul 13, 2010 103.23 103.23 103.23 103.23 0 -0.53(-0.51%)
Jul 12, 2010 103.77 103.77 103.77 103.77 0 +0.02(+0.02%)
Jul 09, 2010 103.92 104.03 103.64 103.74 0 -0.29(-0.28%)
Jul 08, 2010 104.03 104.03 104.03 104.03 0 -0.32(-0.31%)
Jul 07, 2010 104.35 104.35 104.35 104.35 0 -0.43(-0.41%)
Jul 06, 2010 104.78 104.78 104.78 104.78 0 +0.37(+0.35%)
Jul 02, 2010 104.67 105.03 104.30 104.41 0 -0.32(-0.31%)
Jul 01, 2010 104.73 104.73 104.73 104.73 0 -0.02(-0.02%)
Jun 30, 2010 104.75 104.75 104.75 104.75 0 +0.14(+0.13%)
Jun 29, 2010 104.61 104.61 104.61 104.61 0 +1.31(+1.27%)
Jun 25, 2010 103.30 103.30 103.30 0 +0.12(+0.12%)
Jun 24, 2010 103.17 103.17 103.17 103.17 0 +0.27(+0.27%)
Jun 23, 2010 102.90 102.90 102.90 102.90 0 +0.00(+0.00%)
Jun 22, 2010 102.90 102.90 102.90 102.90 0 +0.73(+0.72%)
Jun 21, 2010 102.16 102.16 102.16 102.16 0 -0.19(-0.19%)
Jun 18, 2010 102.36 102.36 102.36 0 -0.16(-0.15%)
Jun 17, 2010 102.52 102.52 102.52 102.52 0 +0.53(+0.52%)
Jun 16, 2010 101.98 101.98 101.98 101.98 0 +0.36(+0.35%)
Jun 15, 2010 101.62 101.62 101.62 101.62 0 -0.40(-0.39%)
Jun 14, 2010 102.02 102.02 102.02 102.02 0 -0.22(-0.21%)
Jun 11, 2010 102.24 102.24 102.24 0 +0.74(+0.73%)
Jun 10, 2010 101.50 101.50 101.50 101.50 0 -1.16(-1.13%)
Jun 09, 2010 102.66 102.66 102.66 102.66 0 +0.00(+0.00%)
Jun 08, 2010 102.66 102.66 102.66 102.66 0 -0.34(-0.33%)
Jun 07, 2010 103.00 103.00 103.00 103.00 0 +0.50(+0.49%)
Jun 04, 2010 102.50 102.50 102.50 0 +1.47(+1.45%)
Jun 03, 2010 101.03 101.03 101.03 101.03 0 -0.32(-0.32%)
Jun 02, 2010 101.35 101.35 101.35 101.35 0 -0.61(-0.60%)
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.