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 (%)
Dec 31, 2009 96.26 96.26 96.26 0 -0.34(-0.35%)
Dec 30, 2009 96.59 96.59 96.59 96.59 0 +0.11(+0.11%)
Dec 29, 2009 96.48 96.48 96.48 96.48 0 +0.31(+0.32%)
Dec 28, 2009 96.17 96.17 96.17 96.17 0 -0.36(-0.37%)
Dec 24, 2009 96.53 96.53 96.53 0 -0.36(-0.37%)
Dec 23, 2009 97.12 96.91 96.89 96.89 0 -0.06(-0.06%)
Dec 22, 2009 96.95 96.95 96.95 96.95 0 -0.52(-0.54%)
Dec 21, 2009 97.48 97.48 97.48 97.48 0 -1.15(-1.16%)
Dec 18, 2009 98.62 98.62 98.62 0 -0.50(-0.50%)
Dec 17, 2009 99.12 99.12 99.12 99.12 0 +0.98(+1.00%)
Dec 16, 2009 98.14 98.14 98.14 98.14 0 -0.09(-0.10%)
Dec 15, 2009 98.23 98.23 98.23 98.23 0 -0.35(-0.36%)
Dec 14, 2009 98.59 98.59 98.59 98.59 0 +0.06(+0.06%)
Dec 11, 2009 98.94 99.08 98.23 98.52 0 -0.53(-0.54%)
Dec 10, 2009 99.05 99.05 99.05 99.05 0 -0.52(-0.52%)
Dec 09, 2009 99.57 99.57 99.57 99.57 0 -0.24(-0.24%)
Dec 08, 2009 99.81 99.81 99.81 99.81 0 +0.26(+0.26%)
Dec 07, 2009 99.55 99.55 99.55 99.55 0 +0.37(+0.37%)
Dec 04, 2009 99.89 100.09 98.83 99.19 0 -0.86(-0.86%)
Dec 03, 2009 100.05 100.05 100.05 100.05 0 -0.48(-0.48%)
Dec 02, 2009 100.53 100.53 100.53 100.53 0 -0.28(-0.28%)
Dec 01, 2009 100.81 100.81 100.81 100.81 0 -0.75(-0.74%)
Nov 30, 2009 101.56 101.56 101.56 101.56 0 +0.05(+0.05%)
Nov 27, 2009 101.52 101.52 101.52 0 +0.65(+0.64%)
Nov 25, 2009 100.87 100.87 100.87 100.87 0 +0.34(+0.33%)
Nov 24, 2009 100.53 100.53 100.53 100.53 0 +0.45(+0.45%)
Nov 23, 2009 100.08 100.08 100.08 100.08 0 +0.04(+0.04%)
Nov 20, 2009 100.04 100.04 100.04 0 -0.19(-0.19%)
Nov 19, 2009 100.23 100.23 100.23 100.23 0 +0.16(+0.16%)
Nov 18, 2009 100.08 100.08 100.08 100.08 0 -0.38(-0.37%)
Nov 17, 2009 100.45 100.45 100.45 100.45 0 +0.17(+0.17%)
Nov 16, 2009 100.28 100.28 100.28 100.28 0 -1.37(-1.34%)
Nov 13, 2009 101.65 101.65 101.65 0 +0.23(+0.22%)
Nov 12, 2009 101.42 101.42 101.42 0 +0.20(+0.20%)
Nov 10, 2009 101.22 101.22 101.22 101.22 0 +0.01(+0.01%)
Nov 09, 2009 101.21 101.21 101.21 101.21 0 +0.16(+0.16%)
Nov 06, 2009 101.05 101.05 101.05 0 +0.27(+0.26%)
Nov 05, 2009 100.78 100.78 100.78 100.78 0 -0.05(-0.05%)
Nov 04, 2009 100.84 100.84 100.84 100.84 0 -0.38(-0.38%)
Nov 03, 2009 101.22 101.22 101.22 101.22 0 -0.41(-0.41%)
Nov 02, 2009 101.63 101.63 101.63 101.63 0 -0.35(-0.34%)
Oct 30, 2009 101.98 101.98 101.98 0 +0.84(+0.83%)
Oct 29, 2009 101.14 101.14 101.14 101.14 0 -0.64(-0.63%)
Oct 28, 2009 101.78 101.78 101.78 101.78 0 +0.38(+0.37%)
Oct 27, 2009 101.41 101.41 101.41 101.41 0 +0.94(+0.93%)
Oct 26, 2009 100.47 100.47 100.47 100.47 0 -0.62(-0.62%)
Oct 23, 2009 101.09 101.09 101.09 0 -0.67(-0.66%)
Oct 22, 2009 101.77 101.77 101.77 101.77 0 -0.30(-0.29%)
Oct 21, 2009 102.06 102.06 102.06 102.06 0 -0.35(-0.34%)
Oct 20, 2009 102.41 102.41 102.41 102.41 0 +0.36(+0.35%)
Oct 19, 2009 102.06 102.06 102.06 102.06 0 +0.29(+0.28%)
Oct 16, 2009 101.77 101.77 101.77 0 +0.42(+0.42%)
Oct 15, 2009 101.34 101.34 101.34 101.34 0 -0.34(-0.34%)
Oct 14, 2009 101.69 101.69 101.69 101.69 0 -0.84(-0.82%)
Oct 13, 2009 102.53 102.53 102.53 102.53 0 +0.54(+0.53%)
Oct 09, 2009 101.99 101.99 101.99 101.99 0 -1.24(-1.20%)
Oct 08, 2009 103.23 103.23 103.23 103.23 0 -0.50(-0.48%)
Oct 07, 2009 103.73 103.73 103.73 103.73 0 +0.69(+0.67%)
Oct 06, 2009 103.05 103.05 103.05 103.05 0 -0.37(-0.35%)
Oct 05, 2009 103.41 103.41 103.41 103.41 0 +0.02(+0.02%)
Oct 02, 2009 103.40 103.40 103.40 0 -0.23(-0.23%)
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.