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 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%)
Apr 01, 2009 109.83 109.89 109.50 109.82 0 -0.02(-0.02%)
Mar 31, 2009 109.66 109.83 109.61 109.84 0 +9.30(+9.26%)
Mar 30, 2009 100.54 100.54 100.54 100.54 0 +0.24(+0.24%)
Mar 26, 2009 100.72 100.30 100.30 100.30 0 -0.43(-0.43%)
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 +0.11(+0.11%)
Mar 18, 2009 100.70 100.70 100.70 0 +0.88(+0.88%)
Mar 17, 2009 99.82 99.82 99.82 99.82 0 -0.11(-0.11%)
Mar 16, 2009 99.93 99.93 99.93 99.93 0 -9.59(-8.76%)
Mar 13, 2009 109.52 109.52 109.52 0 +0.12(+0.11%)
Mar 12, 2009 109.41 109.41 109.41 109.41 0 +0.11(+0.10%)
Mar 11, 2009 109.30 109.30 109.30 109.30 0 +0.06(+0.05%)
Mar 10, 2009 109.24 109.24 109.24 109.24 0 -0.26(-0.24%)
Mar 09, 2009 109.50 109.50 109.50 109.50 0 -0.00(-0.00%)
Mar 06, 2009 109.50 109.50 109.50 0 -0.26(-0.24%)
Mar 05, 2009 109.76 109.76 109.76 109.76 0 +0.23(+0.21%)
Mar 04, 2009 109.53 109.53 109.53 109.53 0 -0.38(-0.34%)
Mar 02, 2009 109.91 109.91 109.91 109.91 0 +0.37(+0.34%)
Feb 27, 2009 109.54 109.54 109.54 0 +9.87(+9.90%)
Feb 26, 2009 99.67 99.67 99.67 99.67 0 -0.07(-0.07%)
Feb 25, 2009 99.75 99.75 99.75 99.75 0 -0.27(-0.27%)
Feb 24, 2009 100.01 100.01 100.01 100.01 0 -0.14(-0.14%)
Feb 23, 2009 100.15 100.15 100.15 100.15 0 -0.01(-0.01%)
Feb 20, 2009 100.16 100.16 100.16 0 +0.02(+0.02%)
Feb 19, 2009 100.14 100.14 100.14 100.14 0 -0.01(-0.01%)
Feb 18, 2009 100.15 100.15 100.15 100.15 0 -0.31(-0.30%)
Feb 17, 2009 100.45 100.45 100.45 100.45 0 +0.45(+0.45%)
Feb 13, 2009 100.00 100.00 100.00 100.00 0 -10.34(-9.37%)
Feb 12, 2009 110.34 110.34 110.34 110.34 0 +0.05(+0.05%)
Feb 11, 2009 110.29 110.29 110.29 110.29 0 -0.02(-0.02%)
Feb 10, 2009 110.31 110.31 110.31 110.31 0 +0.66(+0.60%)
Feb 09, 2009 109.66 109.66 109.66 109.66 0 -0.24(-0.22%)
Feb 06, 2009 109.89 109.89 109.89 0 -0.13(-0.12%)
Feb 05, 2009 110.02 110.02 110.02 110.02 0 +0.11(+0.10%)
Feb 04, 2009 109.91 109.91 109.91 109.91 0 -0.20(-0.18%)
Feb 03, 2009 110.11 110.11 110.11 110.11 0 -0.28(-0.26%)
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.