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 (%)
Aug 31, 2009 99.93 99.93 99.93 99.93 0 -8.66(-7.98%)
Aug 28, 2009 108.59 108.59 108.59 0 +0.21(+0.19%)
Aug 27, 2009 108.38 108.38 108.38 108.38 0 -0.08(-0.07%)
Aug 26, 2009 108.46 108.46 108.46 108.46 0 +0.05(+0.04%)
Aug 25, 2009 108.41 108.41 108.41 108.41 0 +0.14(+0.13%)
Aug 24, 2009 107.86 108.27 108.27 108.27 0 +0.37(+0.34%)
Aug 21, 2009 108.55 108.88 107.84 107.91 0 -0.75(-0.69%)
Aug 20, 2009 108.66 108.66 108.66 108.66 0 +0.08(+0.07%)
Aug 19, 2009 108.42 108.58 108.58 108.58 0 +0.16(+0.14%)
Aug 18, 2009 108.42 108.42 108.42 108.42 0 -0.20(-0.18%)
Aug 17, 2009 108.62 108.62 108.62 0 +0.47(+0.43%)
Aug 14, 2009 107.92 108.47 107.81 108.15 0 +7.83(+7.80%)
Aug 13, 2009 99.70 100.32 99.51 100.32 0 +0.54(+0.54%)
Aug 12, 2009 99.77 99.98 99.34 99.78 0 +0.01(+0.01%)
Aug 11, 2009 99.41 99.83 99.30 99.77 0 +0.26(+0.26%)
Aug 10, 2009 99.07 99.53 98.89 99.51 0 +0.41(+0.41%)
Aug 07, 2009 99.59 99.70 98.85 99.10 0 -0.44(-0.44%)
Aug 06, 2009 99.57 99.77 99.38 99.54 0 +0.02(+0.02%)
Aug 05, 2009 99.64 100.02 99.31 99.52 0 -0.21(-0.21%)
Aug 04, 2009 99.80 100.03 99.48 99.73 0 -0.10(-0.10%)
Aug 03, 2009 100.51 100.51 99.53 99.84 0 -0.68(-0.68%)
Jul 31, 2009 99.96 100.55 99.74 100.52 0 +0.43(+0.43%)
Jul 30, 2009 99.92 100.07 99.57 100.09 0 +0.14(+0.14%)
Jul 29, 2009 100.06 99.94 99.94 99.94 0 -0.18(-0.18%)
Jul 28, 2009 100.12 100.12 100.12 0 -0.06(-0.06%)
Jul 27, 2009 100.09 100.18 100.18 100.18 0 -0.25(-0.25%)
Jul 24, 2009 100.43 100.43 100.43 0 +0.14(+0.14%)
Jul 23, 2009 100.42 100.52 100.16 100.29 0 -0.78(-0.78%)
Jul 22, 2009 101.32 101.45 100.96 101.08 0 -0.35(-0.35%)
Jul 21, 2009 100.79 101.52 100.52 101.43 0 +0.65(+0.64%)
Jul 20, 2009 100.55 100.92 100.16 100.78 0 +0.19(+0.19%)
Jul 17, 2009 100.84 100.99 100.42 100.59 0 -0.25(-0.25%)
Jul 16, 2009 100.56 101.08 100.56 100.84 0 -0.47(-0.47%)
Jul 14, 2009 101.71 101.81 101.21 101.32 0 -0.38(-0.37%)
Jul 13, 2009 101.69 101.69 101.69 101.69 0 -0.20(-0.19%)
Jul 10, 2009 101.89 101.89 101.89 0 +0.38(+0.37%)
Jul 09, 2009 101.84 101.84 101.31 101.52 0 -0.37(-0.36%)
Jul 08, 2009 101.24 101.94 101.24 101.89 0 +0.61(+0.60%)
Jul 07, 2009 101.06 101.30 100.91 101.28 0 +0.18(+0.17%)
Jul 06, 2009 100.52 101.13 100.52 101.11 0 +0.17(+0.17%)
Jul 02, 2009 100.94 100.94 100.94 0 +0.42(+0.42%)
Jul 01, 2009 100.30 100.52 100.52 100.52 0 +0.15(+0.15%)
Jun 30, 2009 100.36 100.36 100.36 100.36 0 +1.52(+1.54%)
Jun 29, 2009 98.84 98.84 98.84 98.84 0 +0.14(+0.15%)
Jun 26, 2009 98.70 98.70 98.70 0 +0.05(+0.05%)
Jun 25, 2009 98.24 98.64 98.22 98.65 0 +0.86(+0.87%)
Jun 24, 2009 98.03 98.38 97.74 97.80 0 -0.18(-0.18%)
Jun 23, 2009 97.88 98.09 97.66 97.98 0 +0.10(+0.10%)
Jun 22, 2009 97.88 97.88 97.88 97.88 0 +0.41(+0.42%)
Jun 19, 2009 97.31 97.52 97.09 97.46 0 +0.16(+0.16%)
Jun 18, 2009 98.01 98.06 97.19 97.30 0 -0.77(-0.78%)
Jun 17, 2009 98.03 98.34 97.77 98.07 0 +0.03(+0.03%)
Jun 16, 2009 97.87 98.09 97.45 98.04 0 +0.22(+0.23%)
Jun 15, 2009 97.49 97.88 97.49 97.82 0 +0.28(+0.29%)
Jun 12, 2009 97.21 97.64 97.21 97.54 0 +0.30(+0.31%)
Jun 11, 2009 96.88 97.43 96.58 97.24 0 +0.30(+0.31%)
Jun 10, 2009 96.94 96.94 96.94 0 -0.23(-0.24%)
Jun 09, 2009 96.88 97.30 96.77 97.17 0 +0.46(+0.48%)
Jun 08, 2009 97.30 97.36 96.65 96.71 0 -0.61(-0.62%)
Jun 05, 2009 97.31 97.31 97.31 0 -1.21(-1.23%)
Jun 04, 2009 98.52 98.52 98.52 98.52 0 -0.64(-0.65%)
Jun 03, 2009 99.16 99.16 99.16 99.16 0 +0.39(+0.40%)
Jun 02, 2009 98.77 98.77 98.77 98.77 0 +0.11(+0.11%)
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.