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, 2010 100.05 100.41 99.94 100.39 0 +0.07(+0.07%)
Apr 29, 2010 100.32 100.32 100.32 100.32 0 +0.39(+0.39%)
Apr 28, 2010 99.93 99.93 99.93 99.93 0 -0.21(-0.21%)
Apr 27, 2010 100.14 100.14 100.14 100.14 0 +0.45(+0.45%)
Apr 26, 2010 99.70 99.70 99.70 99.70 0 +0.11(+0.11%)
Apr 23, 2010 99.84 99.88 99.48 99.59 0 -0.22(-0.22%)
Apr 22, 2010 99.81 99.81 99.81 99.81 0 -0.19(-0.19%)
Apr 21, 2010 100.00 100.00 100.00 100.00 0 +0.16(+0.16%)
Apr 20, 2010 99.84 99.84 99.84 99.84 0 -0.07(-0.07%)
Apr 19, 2010 99.92 99.92 99.92 99.92 0 -0.23(-0.23%)
Apr 16, 2010 99.74 100.21 99.74 100.14 0 +0.40(+0.40%)
Apr 15, 2010 99.74 99.74 99.74 99.74 0 +0.20(+0.20%)
Apr 14, 2010 99.54 99.54 99.54 99.54 0 -0.12(-0.12%)
Apr 13, 2010 99.66 99.66 99.66 99.66 0 +0.09(+0.09%)
Apr 12, 2010 99.58 99.58 99.58 99.58 0 +0.17(+0.17%)
Apr 09, 2010 99.34 99.41 99.14 99.41 0 +0.03(+0.03%)
Apr 08, 2010 99.38 99.38 99.38 99.38 0 -0.11(-0.11%)
Apr 07, 2010 99.48 99.48 99.48 99.48 0 +0.42(+0.43%)
Apr 06, 2010 99.06 99.06 99.06 99.06 0 +0.16(+0.16%)
Apr 05, 2010 98.91 98.91 98.91 98.91 0 -0.34(-0.34%)
Apr 02, 2010 99.25 99.25 99.25 0 -0.33(-0.33%)
Apr 01, 2010 99.58 99.58 99.58 99.58 0 -0.13(-0.13%)
Mar 31, 2010 99.71 99.71 99.71 99.71 0 +0.57(+0.58%)
Mar 30, 2010 99.14 99.14 99.14 99.14 0 +0.03(+0.03%)
Mar 29, 2010 99.11 99.11 99.11 99.11 0 -0.07(-0.07%)
Mar 26, 2010 98.95 99.19 98.80 99.18 0 +0.23(+0.23%)
Mar 25, 2010 98.96 98.96 98.96 98.96 0 -0.12(-0.13%)
Mar 24, 2010 99.08 99.08 99.08 99.08 0 -0.71(-0.72%)
Mar 23, 2010 99.80 99.80 99.80 99.80 0 -0.05(-0.05%)
Mar 22, 2010 99.84 99.84 99.84 99.84 0 +0.23(+0.24%)
Mar 19, 2010 99.79 99.87 99.57 99.61 0 -0.22(-0.22%)
Mar 18, 2010 99.83 99.83 99.83 99.83 0 -0.24(-0.24%)
Mar 17, 2010 100.07 100.07 100.07 100.07 0 -0.03(-0.03%)
Mar 16, 2010 100.10 100.10 100.10 100.10 0 +0.24(+0.24%)
Mar 15, 2010 99.86 99.86 99.86 99.86 0 +0.02(+0.02%)
Mar 12, 2010 99.84 99.84 99.84 0 +0.02(+0.02%)
Mar 11, 2010 99.83 99.83 99.83 99.83 0 -0.16(-0.16%)
Mar 10, 2010 99.98 99.98 99.98 99.98 0 -0.21(-0.21%)
Mar 09, 2010 100.19 100.19 100.19 100.19 0 +0.12(+0.12%)
Mar 08, 2010 100.08 100.08 100.08 100.08 0 -0.09(-0.09%)
Mar 05, 2010 100.16 100.16 100.16 0 -0.32(-0.32%)
Mar 04, 2010 100.48 100.48 100.48 100.48 0 -0.02(-0.02%)
Mar 03, 2010 100.51 100.51 100.51 100.51 0 -0.00(-0.00%)
Mar 02, 2010 100.51 100.51 100.51 100.51 0 +0.09(+0.09%)
Mar 01, 2010 100.42 100.42 100.42 100.42 0 -7.84(-7.24%)
Feb 26, 2010 108.26 108.26 108.26 0 +0.14(+0.13%)
Feb 25, 2010 108.12 108.12 108.12 108.12 0 +0.34(+0.31%)
Feb 24, 2010 107.80 107.82 107.78 107.78 0 -0.04(-0.04%)
Feb 23, 2010 107.82 107.82 107.82 107.82 0 +0.44(+0.41%)
Feb 22, 2010 107.30 107.41 107.38 107.38 0 +0.03(+0.03%)
Feb 19, 2010 107.35 107.35 107.35 0 -0.16(-0.15%)
Feb 18, 2010 107.51 107.51 107.51 107.51 0 -0.20(-0.19%)
Feb 17, 2010 107.71 107.71 107.71 107.71 0 -0.39(-0.36%)
Feb 16, 2010 108.10 108.10 108.10 108.10 0 +0.11(+0.10%)
Feb 12, 2010 107.99 107.99 107.99 107.99 0 +8.55(+8.59%)
Feb 11, 2010 99.45 99.45 99.45 99.45 0 -0.02(-0.02%)
Feb 10, 2010 99.46 99.46 99.46 99.46 0 -0.27(-0.27%)
Feb 09, 2010 99.73 99.73 99.73 99.73 0 -0.29(-0.29%)
Feb 08, 2010 100.02 100.02 100.02 100.02 0 -0.06(-0.06%)
Feb 05, 2010 99.74 100.23 99.62 100.07 0 +0.25(+0.25%)
Feb 04, 2010 99.83 99.83 99.83 99.83 0 +0.55(+0.55%)
Feb 03, 2010 99.28 99.28 99.28 99.28 0 -0.21(-0.21%)
Feb 02, 2010 99.49 99.49 99.49 99.49 0 +0.09(+0.09%)
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.