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, 2009 99.41 99.41 99.41 99.41 0 +0.54(+0.54%)
Apr 29, 2009 99.09 99.26 98.67 98.88 0 -0.28(-0.28%)
Apr 28, 2009 99.53 99.73 99.04 99.16 0 -0.35(-0.35%)
Apr 27, 2009 99.06 99.51 99.51 99.51 0 +0.41(+0.41%)
Apr 24, 2009 99.36 99.45 99.03 99.10 0 -0.25(-0.25%)
Apr 23, 2009 99.29 99.41 99.07 99.35 0 +0.02(+0.02%)
Apr 22, 2009 99.48 99.60 99.17 99.33 0 -0.17(-0.17%)
Apr 21, 2009 99.73 99.99 99.43 99.50 0 -0.27(-0.27%)
Apr 20, 2009 99.30 99.82 99.30 99.77 0 +0.44(+0.44%)
Apr 17, 2009 99.33 99.33 99.33 0 -0.54(-0.54%)
Apr 16, 2009 99.88 99.88 99.88 99.88 0 -0.33(-0.33%)
Apr 15, 2009 100.20 100.20 100.20 100.20 0 +0.04(+0.04%)
Apr 14, 2009 100.16 100.16 100.16 100.16 0 +0.34(+0.34%)
Apr 13, 2009 99.83 99.83 99.83 99.83 0 +0.54(+0.54%)
Apr 09, 2009 99.29 99.29 99.29 0 -0.36(-0.36%)
Apr 08, 2009 99.48 99.74 99.38 99.65 0 +0.13(+0.13%)
Apr 07, 2009 99.34 99.58 99.32 99.52 0 +0.21(+0.21%)
Apr 06, 2009 99.48 99.59 99.22 99.31 0 -0.19(-0.19%)
Apr 03, 2009 99.89 100.01 99.30 99.50 0 -0.56(-0.56%)
Apr 02, 2009 100.52 100.52 99.89 100.06 0 -0.42(-0.42%)
Apr 01, 2009 100.39 100.53 100.24 100.48 0 +0.08(+0.08%)
Mar 31, 2009 100.09 100.40 99.93 100.41 0 -0.46(-0.45%)
Mar 30, 2009 100.86 100.86 100.86 100.86 0 +0.32(+0.32%)
Mar 26, 2009 100.72 100.54 100.54 100.54 0 -0.19(-0.19%)
Mar 25, 2009 100.73 100.73 100.73 100.73 0 -0.01(-0.01%)
Mar 24, 2009 100.74 100.74 100.74 100.74 0 -0.01(-0.01%)
Mar 23, 2009 100.75 100.75 100.75 100.75 0 -0.03(-0.03%)
Mar 20, 2009 100.78 100.78 100.78 0 -0.03(-0.03%)
Mar 19, 2009 100.81 100.83 100.77 100.82 0 -0.72(-0.71%)
Mar 18, 2009 101.53 101.53 101.53 0 +2.01(+2.02%)
Mar 17, 2009 99.53 99.53 99.53 99.53 0 -0.30(-0.30%)
Mar 16, 2009 99.83 99.83 99.83 99.83 0 -0.19(-0.19%)
Mar 13, 2009 100.02 100.02 100.02 0 +0.10(+0.10%)
Mar 12, 2009 99.92 99.92 99.92 99.92 0 +0.23(+0.23%)
Mar 11, 2009 99.69 99.69 99.69 99.69 0 +0.27(+0.27%)
Mar 10, 2009 99.43 99.43 99.43 99.43 0 -0.51(-0.51%)
Mar 09, 2009 99.93 99.93 99.93 99.93 0 -0.03(-0.03%)
Mar 06, 2009 99.96 99.96 99.96 0 -0.41(-0.40%)
Mar 05, 2009 100.37 100.37 100.37 100.37 0 +0.67(+0.67%)
Mar 04, 2009 99.70 99.70 99.70 99.70 0 -0.49(-0.49%)
Mar 02, 2009 100.19 100.19 100.19 100.19 0 +0.71(+0.72%)
Feb 27, 2009 99.48 99.48 99.48 0 -10.30(-9.38%)
Feb 26, 2009 109.77 109.77 109.77 109.77 0 -0.24(-0.22%)
Feb 25, 2009 110.02 110.02 110.02 110.02 0 -0.54(-0.49%)
Feb 24, 2009 110.56 110.56 110.56 110.56 0 -0.31(-0.28%)
Feb 23, 2009 110.87 110.87 110.87 110.87 0 +0.01(+0.01%)
Feb 20, 2009 110.86 110.86 110.86 0 +0.14(+0.13%)
Feb 19, 2009 110.72 110.72 110.72 110.72 0 -0.34(-0.30%)
Feb 18, 2009 111.06 111.06 111.06 111.06 0 -0.65(-0.58%)
Feb 17, 2009 111.70 111.70 111.70 111.70 0 +1.02(+0.92%)
Feb 13, 2009 110.69 110.69 110.69 110.69 0 +10.70(+10.71%)
Feb 12, 2009 99.98 99.98 99.98 99.98 0 +0.02(+0.02%)
Feb 11, 2009 99.96 99.96 99.96 99.96 0 +0.04(+0.04%)
Feb 10, 2009 99.92 99.92 99.92 99.92 0 +1.03(+1.04%)
Feb 09, 2009 98.89 98.89 98.89 98.89 0 -0.11(-0.11%)
Feb 06, 2009 99.00 99.00 99.00 0 -0.29(-0.29%)
Feb 05, 2009 99.29 99.29 99.29 99.29 0 +0.11(+0.11%)
Feb 04, 2009 99.18 99.18 99.18 99.18 0 -0.19(-0.19%)
Feb 03, 2009 99.36 99.36 99.36 99.36 0 -0.66(-0.66%)
Feb 02, 2009 100.02 100.02 100.02 100.02 0 +0.62(+0.63%)
Jan 30, 2009 99.40 99.40 99.40 0 +0.27(+0.28%)
Jan 29, 2009 98.89 99.19 98.36 99.12 0 +0.12(+0.13%)
Jan 28, 2009 99.38 99.16 98.58 99.00 0 -0.22(-0.22%)
Jan 27, 2009 98.42 99.22 99.17 99.22 0 +0.78(+0.79%)
Jan 26, 2009 98.62 98.44 98.44 98.44 0 -0.09(-0.10%)
Jan 23, 2009 98.53 98.53 98.53 0 +0.25(+0.25%)
Jan 22, 2009 97.81 98.34 98.28 98.28 0 +0.03(+0.03%)
Jan 21, 2009 98.42 98.25 97.86 98.25 0 -0.53(-0.54%)
Jan 20, 2009 97.55 98.78 98.50 98.78 0 +0.48(+0.49%)
Jan 16, 2009 98.30 98.30 98.30 98.30 0 +0.22(+0.22%)
Jan 15, 2009 98.08 98.08 98.08 98.08 0 -2.61(-2.59%)
Jan 14, 2009 100.37 100.73 100.69 100.69 0 +0.39(+0.39%)
Jan 13, 2009 100.18 100.34 100.30 100.30 0 +0.02(+0.02%)
Jan 12, 2009 99.94 100.28 100.26 100.28 0 +0.33(+0.33%)
Jan 09, 2009 99.95 99.95 99.95 0 +0.34(+0.35%)
Jan 08, 2009 99.23 99.61 99.58 99.61 0 +0.40(+0.40%)
Jan 07, 2009 99.23 99.28 99.21 99.21 0 -0.09(-0.09%)
Jan 06, 2009 99.14 99.33 99.21 99.30 0 +0.16(+0.16%)
Jan 05, 2009 99.16 99.44 98.91 99.15 0 -0.09(-0.09%)
Jan 02, 2009 99.75 100.17 98.91 99.23 0 -0.47(-0.47%)
Dec 31, 2008 100.48 100.48 99.44 99.70 0 +98.25(+6739.29%)
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.