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 (%)
Apr 30, 2010 99.14 99.73 98.92 99.73 0 +0.66(+0.66%)
Apr 29, 2010 99.08 99.08 99.08 99.08 0 +0.19(+0.19%)
Apr 28, 2010 98.89 98.89 98.89 98.89 0 -0.64(-0.64%)
Apr 27, 2010 99.53 99.53 99.53 99.53 0 +1.02(+1.03%)
Apr 26, 2010 98.52 98.52 98.52 98.52 0 +0.05(+0.05%)
Apr 23, 2010 98.75 98.91 98.28 98.47 0 -0.30(-0.30%)
Apr 22, 2010 98.77 98.77 98.77 98.77 0 -0.25(-0.25%)
Apr 21, 2010 99.02 99.02 99.02 99.02 0 +0.38(+0.38%)
Apr 20, 2010 98.64 98.64 98.64 98.64 0 +0.07(+0.07%)
Apr 19, 2010 98.57 98.57 98.57 98.57 0 -0.26(-0.26%)
Apr 16, 2010 98.28 98.89 98.22 98.83 0 +0.59(+0.60%)
Apr 15, 2010 98.23 98.23 98.23 98.23 0 +0.16(+0.17%)
Apr 14, 2010 98.07 98.07 98.07 98.07 0 -0.34(-0.34%)
Apr 13, 2010 98.41 98.41 98.41 98.41 0 +0.20(+0.20%)
Apr 12, 2010 98.21 98.21 98.21 98.21 0 +0.32(+0.33%)
Apr 09, 2010 97.80 97.95 97.52 97.89 0 +0.04(+0.04%)
Apr 08, 2010 97.85 97.85 97.85 97.85 0 -0.16(-0.17%)
Apr 07, 2010 98.02 98.02 98.02 98.02 0 +0.70(+0.72%)
Apr 06, 2010 97.31 97.31 97.31 97.31 0 +0.27(+0.27%)
Apr 05, 2010 97.05 97.05 97.05 97.05 0 -0.43(-0.44%)
Apr 02, 2010 97.48 97.48 97.48 0 -0.55(-0.57%)
Apr 01, 2010 98.03 98.03 98.03 98.03 0 -0.27(-0.28%)
Mar 31, 2010 98.30 98.30 98.30 98.30 0 +0.24(+0.25%)
Mar 30, 2010 98.06 98.06 98.06 98.06 0 +0.09(+0.09%)
Mar 29, 2010 97.98 97.98 97.98 97.98 0 -0.20(-0.21%)
Mar 26, 2010 97.88 98.18 97.73 98.18 0 +0.29(+0.30%)
Mar 25, 2010 97.89 97.89 97.89 97.89 0 -0.39(-0.40%)
Mar 24, 2010 98.28 98.28 98.28 98.28 0 -1.19(-1.19%)
Mar 23, 2010 99.47 99.47 99.47 99.47 0 -0.23(-0.23%)
Mar 22, 2010 99.70 99.70 99.70 99.70 0 +0.28(+0.28%)
Mar 19, 2010 99.53 99.78 99.27 99.42 0 -0.21(-0.21%)
Mar 18, 2010 99.63 99.63 99.63 99.63 0 -0.31(-0.31%)
Mar 17, 2010 99.95 99.95 99.95 99.95 0 +0.16(+0.16%)
Mar 16, 2010 99.78 99.78 99.78 99.78 0 +0.44(+0.44%)
Mar 15, 2010 99.34 99.34 99.34 99.34 0 -0.02(-0.02%)
Mar 12, 2010 99.37 99.37 99.37 0 +0.20(+0.20%)
Mar 11, 2010 99.17 99.17 99.17 99.17 0 -0.05(-0.06%)
Mar 10, 2010 99.23 99.23 99.23 99.23 0 -0.20(-0.20%)
Mar 09, 2010 99.42 99.42 99.42 99.42 0 +0.12(+0.13%)
Mar 08, 2010 99.30 99.30 99.30 99.30 0 -0.23(-0.24%)
Mar 05, 2010 99.53 99.53 99.53 0 -0.64(-0.64%)
Mar 04, 2010 100.17 100.17 100.17 100.17 0 +0.13(+0.13%)
Mar 03, 2010 100.04 100.04 100.04 100.04 0 -0.10(-0.10%)
Mar 02, 2010 100.14 100.14 100.14 100.14 0 +0.02(+0.02%)
Mar 01, 2010 100.12 100.12 100.12 100.12 0 +0.06(+0.06%)
Feb 26, 2010 100.06 100.06 100.06 0 +0.17(+0.17%)
Feb 25, 2010 99.89 99.89 99.89 99.89 0 +0.44(+0.44%)
Feb 24, 2010 99.45 99.51 99.45 99.45 0 -0.05(-0.05%)
Feb 23, 2010 99.51 99.51 99.51 99.51 0 +0.93(+0.94%)
Feb 22, 2010 98.69 98.61 98.58 98.58 0 -0.17(-0.17%)
Feb 19, 2010 98.75 98.75 98.75 0 +0.09(+0.10%)
Feb 18, 2010 98.66 98.66 98.66 98.66 0 -0.41(-0.41%)
Feb 17, 2010 99.06 99.06 99.06 99.06 0 -0.63(-0.63%)
Feb 16, 2010 99.70 99.70 99.70 99.70 0 +0.26(+0.26%)
Feb 12, 2010 99.44 99.44 99.44 99.44 0 +0.15(+0.15%)
Feb 11, 2010 99.29 99.29 99.29 99.29 0 -0.37(-0.37%)
Feb 10, 2010 99.66 99.66 99.66 99.66 0 -0.53(-0.53%)
Feb 09, 2010 100.19 100.19 100.19 100.19 0 -0.07(-0.07%)
Feb 08, 2010 100.26 100.26 100.26 100.26 0 -0.46(-0.46%)
Feb 05, 2010 101.20 101.32 100.47 100.72 0 -0.40(-0.39%)
Feb 04, 2010 101.12 101.12 101.12 101.12 0 +0.46(+0.46%)
Feb 03, 2010 100.66 100.66 100.66 100.66 0 -0.53(-0.53%)
Feb 02, 2010 101.19 101.19 101.19 101.19 0 +0.32(+0.31%)
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.