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 (%)
Feb 29, 2012 100.26 100.26 100.17 100.26 0 -0.25(-0.25%)
Feb 28, 2012 100.51 100.59 100.47 100.51 0 -0.16(-0.16%)
Feb 27, 2012 100.67 100.67 100.66 100.67 0 +0.45(+0.45%)
Feb 24, 2012 100.22 100.22 100.22 0 +0.20(+0.20%)
Feb 23, 2012 99.94 100.22 99.56 100.02 0 +0.05(+0.05%)
Feb 22, 2012 99.97 99.98 99.97 99.97 0 +0.51(+0.51%)
Feb 21, 2012 99.46 99.50 99.46 99.46 0 -0.52(-0.52%)
Feb 17, 2012 99.98 99.98 99.98 99.98 0 -0.16(-0.16%)
Feb 16, 2012 100.14 100.14 100.12 100.14 0 -0.52(-0.51%)
Feb 15, 2012 100.66 100.66 100.61 100.66 0 -0.21(-0.21%)
Feb 14, 2012 100.87 100.87 100.86 100.87 0 +0.31(+0.31%)
Feb 13, 2012 100.56 100.59 100.56 100.56 0 +0.09(+0.09%)
Feb 10, 2012 100.46 100.46 100.46 0 +0.44(+0.44%)
Feb 09, 2012 100.02 100.02 99.98 100.02 0 -0.12(-0.12%)
Feb 08, 2012 100.14 100.19 100.14 100.14 0 -0.09(-0.09%)
Feb 07, 2012 100.23 100.23 100.22 100.23 0 -0.59(-0.59%)
Feb 06, 2012 100.83 100.92 100.83 100.83 0 +0.14(+0.14%)
Feb 03, 2012 100.69 100.69 100.69 0 -0.89(-0.88%)
Feb 02, 2012 101.58 101.58 101.58 101.58 0 +0.05(+0.05%)
Feb 01, 2012 101.53 101.53 101.47 101.53 0 -0.33(-0.32%)
Jan 31, 2012 101.86 101.86 101.86 101.86 0 +0.47(+0.46%)
Jan 30, 2012 101.38 101.39 101.38 101.39 0 +0.43(+0.43%)
Jan 27, 2012 100.96 100.96 100.96 0 +0.38(+0.37%)
Jan 26, 2012 100.59 100.59 100.59 100.59 0 +0.55(+0.55%)
Jan 25, 2012 100.03 100.03 100.00 100.03 0 +0.58(+0.58%)
Jan 24, 2012 99.45 99.52 99.45 99.45 0 -0.09(-0.09%)
Jan 23, 2012 99.54 99.54 99.41 99.54 0 -0.24(-0.24%)
Jan 20, 2012 99.78 99.78 99.78 0 -0.41(-0.41%)
Jan 19, 2012 100.19 100.19 100.18 100.19 0 -0.71(-0.70%)
Jan 18, 2012 100.90 100.91 100.90 100.90 0 -0.38(-0.37%)
Jan 17, 2012 101.27 101.33 101.27 101.27 0 +0.06(+0.06%)
Jan 13, 2012 101.21 101.21 101.21 101.21 0 +0.52(+0.52%)
Jan 12, 2012 100.69 100.69 100.69 100.69 0 -0.16(-0.15%)
Jan 11, 2012 100.84 100.88 100.84 100.84 0 +0.56(+0.56%)
Jan 10, 2012 100.28 100.28 100.24 100.28 0 -0.09(-0.09%)
Jan 09, 2012 100.38 100.40 100.38 100.38 0 +0.00(+0.00%)
Jan 06, 2012 100.38 100.38 100.38 0 +0.34(+0.34%)
Jan 05, 2012 100.03 100.03 100.03 100.03 0 -0.16(-0.16%)
Jan 04, 2012 100.19 100.19 100.08 100.19 0 -0.91(-0.90%)
Dec 30, 2011 101.09 101.09 101.09 0 +0.19(+0.19%)
Dec 29, 2011 100.91 100.91 100.88 100.91 0 +0.19(+0.19%)
Dec 28, 2011 100.72 100.72 100.72 100.72 0 +0.77(+0.77%)
Dec 27, 2011 99.95 99.98 99.95 99.95 0 +0.16(+0.16%)
Dec 23, 2011 99.78 99.78 99.78 99.78 0 -0.51(-0.51%)
Dec 21, 2011 100.29 100.29 100.23 100.29 0 -0.38(-0.38%)
Dec 20, 2011 100.67 100.67 100.67 100.67 0 -1.04(-1.02%)
Dec 19, 2011 101.71 101.78 101.71 101.71 0 +0.34(+0.33%)
Dec 16, 2011 101.38 101.38 101.38 0 +0.56(+0.56%)
Dec 15, 2011 100.81 100.84 100.81 100.81 0 -0.06(-0.06%)
Dec 14, 2011 100.88 100.93 100.88 100.88 0 +0.56(+0.56%)
Dec 13, 2011 100.31 100.31 100.31 100.31 0 +0.44(+0.44%)
Dec 12, 2011 99.88 99.88 99.80 99.88 0 +0.43(+0.43%)
Dec 09, 2011 99.45 99.45 99.45 0 -0.82(-0.82%)
Dec 08, 2011 100.27 100.27 100.27 100.27 0 +0.53(+0.53%)
Dec 07, 2011 99.73 99.73 99.73 99.73 0 +0.53(+0.54%)
Dec 06, 2011 99.20 99.31 99.20 99.20 0 -0.40(-0.40%)
Dec 05, 2011 99.60 99.65 99.60 99.60 0 -0.09(-0.09%)
Dec 02, 2011 99.70 99.70 99.70 0 +0.48(+0.49%)
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.