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 (%)
Jun 30, 2009 109.61 109.61 109.61 109.61 0 +8.83(+8.76%)
Jun 29, 2009 100.78 100.78 100.78 100.78 0 +0.07(+0.07%)
Jun 26, 2009 100.71 100.71 100.71 0 +0.04(+0.04%)
Jun 25, 2009 100.55 100.69 100.54 100.67 0 +0.38(+0.38%)
Jun 24, 2009 100.45 100.57 100.27 100.29 0 -0.15(-0.15%)
Jun 23, 2009 100.37 100.46 100.23 100.44 0 +0.09(+0.09%)
Jun 22, 2009 100.35 100.35 100.35 100.35 0 +0.20(+0.20%)
Jun 19, 2009 100.00 100.15 99.92 100.15 0 +0.16(+0.16%)
Jun 18, 2009 100.31 100.34 99.92 99.99 0 -0.36(-0.36%)
Jun 17, 2009 100.25 100.44 100.12 100.35 0 +0.07(+0.07%)
Jun 16, 2009 100.12 100.29 99.92 100.28 0 +0.16(+0.16%)
Jun 15, 2009 99.91 100.12 99.90 100.12 0 -8.31(-7.66%)
Jun 12, 2009 108.27 108.48 108.22 108.43 0 +0.16(+0.14%)
Jun 11, 2009 108.19 108.34 108.02 108.27 0 +0.03(+0.03%)
Jun 10, 2009 108.24 108.24 108.24 0 -0.21(-0.20%)
Jun 09, 2009 108.23 108.52 108.19 108.46 0 +0.34(+0.31%)
Jun 08, 2009 108.62 108.62 108.07 108.12 0 -0.50(-0.46%)
Jun 05, 2009 108.62 108.62 108.62 0 -1.00(-0.91%)
Jun 04, 2009 109.61 109.61 109.61 109.61 0 -0.17(-0.15%)
Jun 03, 2009 109.78 109.78 109.78 109.78 0 +0.12(+0.11%)
Jun 02, 2009 109.66 109.66 109.66 109.66 0 -0.02(-0.01%)
Jun 01, 2009 109.67 109.67 109.67 109.67 0 +9.76(+9.77%)
May 29, 2009 99.91 99.91 99.91 0 +0.28(+0.28%)
May 28, 2009 99.63 99.63 99.63 99.63 0 -0.05(-0.05%)
May 27, 2009 99.69 99.69 99.69 99.69 0 -0.08(-0.08%)
May 26, 2009 99.77 99.77 99.77 99.77 0 -0.21(-0.21%)
May 22, 2009 99.98 99.98 99.98 99.98 0 -0.07(-0.07%)
May 21, 2009 100.19 100.26 99.97 100.05 0 -0.18(-0.18%)
May 20, 2009 100.02 100.26 99.96 100.23 0 +0.20(+0.20%)
May 19, 2009 100.03 100.03 100.03 100.03 0 +0.00(+0.00%)
May 18, 2009 100.21 100.03 100.03 100.03 0 -0.19(-0.19%)
May 15, 2009 100.22 100.22 100.22 0 -9.27(-8.46%)
May 14, 2009 109.37 109.48 109.35 109.48 0 +0.07(+0.06%)
May 13, 2009 109.31 109.44 109.09 109.41 0 +0.21(+0.19%)
May 12, 2009 109.20 109.20 109.20 109.20 0 -0.13(-0.12%)
May 11, 2009 109.34 109.34 109.34 109.34 0 +0.32(+0.29%)
May 08, 2009 109.02 109.02 109.02 0 +0.08(+0.07%)
May 07, 2009 109.08 109.11 108.83 108.94 0 -0.16(-0.15%)
May 06, 2009 109.05 109.20 108.98 109.10 0 +0.06(+0.06%)
May 05, 2009 109.10 109.04 109.04 109.04 0 -0.07(-0.06%)
May 04, 2009 109.17 109.11 109.11 109.11 0 -0.10(-0.09%)
May 01, 2009 109.21 109.21 109.21 0 -0.02(-0.01%)
Apr 30, 2009 109.23 109.23 109.23 109.23 0 +9.26(+9.26%)
Apr 29, 2009 99.98 100.09 99.52 99.97 0 -0.06(-0.06%)
Apr 28, 2009 100.21 100.34 99.92 100.03 0 -0.17(-0.17%)
Apr 27, 2009 100.01 100.20 100.20 100.20 0 +0.18(+0.18%)
Apr 24, 2009 100.12 100.14 99.97 100.02 0 -0.09(-0.09%)
Apr 23, 2009 100.09 100.14 99.98 100.12 0 +0.03(+0.03%)
Apr 22, 2009 100.18 100.26 100.02 100.09 0 -0.10(-0.10%)
Apr 21, 2009 100.30 100.43 100.16 100.19 0 -0.12(-0.12%)
Apr 20, 2009 100.03 100.32 100.03 100.31 0 +0.24(+0.24%)
Apr 17, 2009 100.07 100.07 100.07 0 -0.24(-0.24%)
Apr 16, 2009 100.31 100.31 100.31 100.31 0 -0.17(-0.16%)
Apr 15, 2009 100.48 100.48 100.48 100.48 0 -9.13(-8.33%)
Apr 14, 2009 109.61 109.61 109.61 109.61 0 +0.12(+0.11%)
Apr 13, 2009 109.48 109.48 109.48 109.48 0 +0.30(+0.28%)
Apr 09, 2009 109.18 109.18 109.18 0 -0.12(-0.11%)
Apr 08, 2009 109.23 109.38 109.13 109.29 0 +0.01(+0.01%)
Apr 07, 2009 109.14 109.31 109.14 109.28 0 +0.14(+0.13%)
Apr 06, 2009 109.23 109.27 109.06 109.14 0 -0.10(-0.09%)
Apr 03, 2009 109.52 109.55 109.15 109.24 0 -0.34(-0.31%)
Apr 02, 2009 109.83 109.83 109.49 109.58 0 -0.25(-0.22%)
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.