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, 2012 102.56 102.56 102.48 102.56 0 +0.31(+0.31%)
Jul 30, 2012 102.25 102.31 102.25 102.25 0 +0.41(+0.41%)
Jul 27, 2012 101.84 101.84 101.84 0 -0.98(-0.96%)
Jul 26, 2012 102.82 102.87 102.82 102.82 0 -0.41(-0.39%)
Jul 25, 2012 103.23 103.23 103.22 103.23 0 -0.08(-0.08%)
Jul 24, 2012 103.31 103.30 103.16 103.31 0 +0.36(+0.35%)
Jul 23, 2012 102.95 102.95 102.87 102.95 0 +0.27(+0.27%)
Jul 20, 2012 102.68 102.68 102.68 0 +0.48(+0.47%)
Jul 19, 2012 102.20 102.20 102.20 102.20 0 -0.12(-0.11%)
Jul 18, 2012 102.32 102.35 102.32 102.32 0 +0.12(+0.12%)
Jul 17, 2012 102.19 102.27 102.16 102.19 0 -0.31(-0.31%)
Jul 16, 2012 102.51 102.55 102.51 102.51 0 +0.12(+0.11%)
Jul 13, 2012 102.39 102.39 102.39 0 -0.11(-0.11%)
Jul 12, 2012 102.50 102.52 102.48 102.50 0 +0.38(+0.38%)
Jul 11, 2012 102.12 102.17 102.12 102.12 0 -0.13(-0.13%)
Jul 10, 2012 102.25 102.25 102.22 102.25 0 +0.10(+0.10%)
Jul 09, 2012 102.15 102.19 102.15 102.15 0 +0.34(+0.33%)
Jul 06, 2012 101.81 101.81 101.81 0 +0.41(+0.40%)
Jul 05, 2012 101.41 101.41 101.38 101.41 0 +0.30(+0.30%)
Jul 03, 2012 101.10 101.10 101.10 101.10 0 -0.37(-0.36%)
Jul 02, 2012 101.47 101.47 101.45 101.47 0 +0.53(+0.53%)
Jun 29, 2012 101.56 101.62 100.64 100.94 0 -0.62(-0.61%)
Jun 28, 2012 101.56 101.56 101.49 101.56 0 +0.40(+0.39%)
Jun 27, 2012 101.16 101.16 101.15 101.16 0 +0.09(+0.09%)
Jun 26, 2012 101.07 101.07 101.07 101.07 0 -0.26(-0.25%)
Jun 25, 2012 101.33 101.34 101.31 101.33 0 +0.63(+0.63%)
Jun 22, 2012 100.69 100.69 100.69 0 -0.52(-0.51%)
Jun 21, 2012 101.21 101.23 101.21 101.21 0 +0.38(+0.37%)
Jun 20, 2012 100.84 101.01 100.84 100.84 0 -0.36(-0.35%)
Jun 19, 2012 101.19 101.20 101.19 101.19 0 -0.42(-0.42%)
Jun 18, 2012 101.62 101.62 101.61 101.62 0 +0.05(+0.05%)
Jun 15, 2012 100.94 101.69 100.94 101.57 0 +0.59(+0.59%)
Jun 14, 2012 100.98 101.11 100.98 100.98 0 -0.44(-0.44%)
Jun 13, 2012 101.42 101.42 101.33 101.42 0 +0.65(+0.64%)
Jun 12, 2012 100.77 100.81 100.77 100.77 0 -0.72(-0.71%)
Jun 11, 2012 101.49 101.49 101.42 101.49 0 +0.46(+0.46%)
Jun 08, 2012 101.03 101.03 101.03 0 +0.03(+0.03%)
Jun 07, 2012 101.00 101.00 101.00 101.00 0 +0.16(+0.16%)
Jun 06, 2012 100.84 100.84 100.75 100.84 0 -0.75(-0.74%)
Jun 05, 2012 101.59 101.66 101.52 101.59 0 -0.48(-0.47%)
Jun 04, 2012 102.07 102.09 102.07 102.07 0 -0.68(-0.66%)
Jun 01, 2012 102.75 102.75 102.75 0 +1.00(+0.98%)
May 31, 2012 101.75 101.75 101.66 101.75 0 +0.58(+0.57%)
May 30, 2012 101.17 101.27 101.17 101.17 0 +1.13(+1.13%)
May 29, 2012 100.04 100.04 100.01 100.04 0 -0.06(-0.06%)
May 25, 2012 100.10 100.10 100.10 100.10 0 +0.34(+0.35%)
May 24, 2012 99.76 99.84 99.66 99.76 0 -0.38(-0.38%)
May 23, 2012 100.14 100.14 100.00 100.14 0 +0.34(+0.34%)
May 22, 2012 99.80 99.80 99.77 99.80 0 -0.27(-0.27%)
May 21, 2012 100.08 100.08 100.06 100.08 0 -0.17(-0.17%)
May 18, 2012 100.25 100.25 100.25 0 -0.22(-0.22%)
May 17, 2012 100.47 100.51 100.45 100.47 0 +0.59(+0.59%)
May 16, 2012 99.88 99.93 99.88 99.88 0 +0.06(+0.06%)
May 15, 2012 99.82 99.83 99.82 99.82 0 -2.55(-2.49%)
May 14, 2012 102.37 102.38 102.26 102.37 0 +0.64(+0.63%)
May 11, 2012 101.73 101.73 101.73 0 +0.27(+0.26%)
May 10, 2012 101.47 101.47 101.33 101.47 0 -0.09(-0.09%)
May 09, 2012 101.56 101.56 101.48 101.56 0 +0.13(+0.13%)
May 08, 2012 101.43 101.43 101.36 101.43 0 +0.30(+0.29%)
May 07, 2012 101.13 101.13 101.10 101.13 0 +0.05(+0.05%)
May 04, 2012 101.08 101.08 101.08 0 +0.46(+0.46%)
May 03, 2012 100.62 100.69 100.62 100.62 0 -0.03(-0.03%)
May 02, 2012 100.65 100.70 100.65 100.65 0 +0.16(+0.16%)
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.