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 (%)
Nov 30, 2011 99.62 99.62 99.56 99.62 0 -18.41(-15.60%)
Nov 29, 2011 118.02 118.02 118.01 118.02 0 -0.03(-0.03%)
Nov 28, 2011 118.06 118.07 118.06 118.06 0 +0.07(+0.06%)
Nov 25, 2011 117.98 117.98 117.98 0 -0.29(-0.24%)
Nov 23, 2011 118.27 118.27 118.27 118.27 0 +0.08(+0.07%)
Nov 22, 2011 118.11 118.19 117.92 118.19 0 +0.07(+0.06%)
Nov 21, 2011 118.12 118.12 118.06 118.12 0 +0.10(+0.09%)
Nov 18, 2011 118.02 118.02 118.02 0 -0.31(-0.26%)
Nov 17, 2011 118.33 118.33 118.31 118.33 0 +0.06(+0.05%)
Nov 16, 2011 118.27 118.27 118.24 118.27 0 +0.11(+0.09%)
Nov 15, 2011 118.16 118.16 118.13 118.16 0 +17.70(+17.61%)
Nov 14, 2011 100.46 100.50 100.46 100.46 0 +0.02(+0.02%)
Nov 10, 2011 100.44 100.44 100.44 0 -0.20(-0.19%)
Nov 09, 2011 100.64 100.64 100.63 100.64 0 +0.27(+0.27%)
Nov 08, 2011 100.37 100.37 100.36 100.37 0 -0.14(-0.14%)
Nov 07, 2011 100.51 100.56 100.51 100.51 0 -0.10(-0.10%)
Nov 04, 2011 100.61 100.61 100.61 0 +0.22(+0.22%)
Nov 03, 2011 100.38 100.41 100.38 100.38 0 -0.20(-0.20%)
Nov 02, 2011 100.58 100.58 100.56 100.58 0 +0.12(+0.12%)
Nov 01, 2011 100.46 100.58 100.46 100.46 0 +0.27(+0.27%)
Oct 31, 2011 100.19 100.19 100.09 100.19 0 +0.70(+0.70%)
Oct 28, 2011 99.49 99.49 99.49 0 +0.36(+0.36%)
Oct 27, 2011 99.14 99.16 99.14 99.14 0 -0.55(-0.55%)
Oct 26, 2011 99.69 99.69 99.68 99.69 0 -0.38(-0.38%)
Oct 25, 2011 100.07 100.07 100.06 100.07 0 +0.51(+0.51%)
Oct 24, 2011 99.55 99.58 99.55 99.55 0 -0.12(-0.12%)
Oct 21, 2011 99.67 99.67 99.67 0 -0.03(-0.03%)
Oct 20, 2011 99.70 99.71 99.70 99.70 0 -0.09(-0.09%)
Oct 19, 2011 99.79 99.80 99.79 99.79 0 +0.09(+0.09%)
Oct 18, 2011 99.70 99.75 99.70 99.70 0 -0.01(-0.01%)
Oct 17, 2011 99.71 99.71 99.67 99.71 0 +0.25(+0.26%)
Oct 14, 2011 99.46 99.46 99.46 0 -0.05(-0.05%)
Oct 13, 2011 99.50 99.55 99.50 99.50 0 +0.22(+0.22%)
Oct 12, 2011 99.28 99.28 99.27 99.28 0 -0.09(-0.09%)
Oct 11, 2011 99.37 99.37 99.34 99.37 0 -0.23(-0.23%)
Oct 07, 2011 99.60 99.60 99.60 99.60 0 -0.39(-0.39%)
Oct 06, 2011 99.99 99.99 99.91 99.99 0 -0.27(-0.27%)
Oct 05, 2011 100.26 100.26 100.23 100.26 0 -0.22(-0.21%)
Oct 04, 2011 100.47 100.47 100.42 100.47 0 -0.25(-0.24%)
Oct 03, 2011 100.72 100.73 100.63 100.72 0 +0.49(+0.49%)
Sep 30, 2011 99.99 100.32 99.99 100.23 0 +0.12(+0.12%)
Sep 29, 2011 100.11 100.14 100.11 100.11 0 -0.20(-0.20%)
Sep 28, 2011 100.31 100.31 100.27 100.31 0 +0.04(+0.04%)
Sep 27, 2011 100.27 100.27 100.25 100.27 0 -0.19(-0.19%)
Sep 26, 2011 100.46 100.47 100.46 100.46 0 -0.15(-0.15%)
Sep 23, 2011 100.61 100.61 100.61 0 -0.46(-0.45%)
Sep 22, 2011 101.07 101.07 101.02 101.07 0 +0.30(+0.30%)
Sep 21, 2011 100.77 100.77 100.71 100.77 0 +0.00(+0.00%)
Sep 20, 2011 100.77 100.81 100.77 100.77 0 -0.00(-0.00%)
Sep 19, 2011 100.77 100.77 100.76 100.77 0 +0.34(+0.33%)
Sep 16, 2011 100.43 100.43 100.43 0 +0.14(+0.14%)
Sep 15, 2011 100.30 100.30 100.29 100.29 0 -0.27(-0.27%)
Sep 14, 2011 100.56 100.56 100.52 100.56 0 +0.02(+0.02%)
Sep 13, 2011 100.58 100.58 100.54 100.54 0 -0.12(-0.12%)
Sep 12, 2011 100.66 100.66 100.56 100.66 0 -0.30(-0.30%)
Sep 09, 2011 100.96 100.96 100.96 0 +0.31(+0.31%)
Sep 08, 2011 100.64 100.66 100.64 100.64 0 +0.23(+0.23%)
Sep 07, 2011 100.41 100.44 100.41 100.41 0 -0.14(-0.14%)
Sep 06, 2011 100.56 100.57 100.56 100.56 0 -0.12(-0.12%)
Sep 02, 2011 100.68 100.68 100.68 100.68 0 +0.17(+0.17%)
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.