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 (%)
Oct 31, 2011 100.02 100.01 99.99 100.02 0 -0.41(-0.40%)
Oct 28, 2011 100.42 100.42 100.42 0 +0.05(+0.05%)
Oct 27, 2011 100.37 100.38 100.37 100.37 0 -0.06(-0.05%)
Oct 26, 2011 100.43 100.43 100.42 100.43 0 -0.06(-0.06%)
Oct 25, 2011 100.48 100.47 100.48 100.48 0 +0.07(+0.07%)
Oct 24, 2011 100.42 100.42 100.41 100.42 0 -0.02(-0.02%)
Oct 21, 2011 100.44 100.44 100.44 0 -0.01(-0.01%)
Oct 20, 2011 100.45 100.45 100.44 100.45 0 +0.01(+0.01%)
Oct 19, 2011 100.44 100.44 100.43 100.44 0 +0.01(+0.01%)
Oct 18, 2011 100.43 100.43 100.43 100.43 0 +0.00(+0.00%)
Oct 17, 2011 100.42 100.43 100.42 100.42 0 -0.01(-0.01%)
Oct 14, 2011 100.43 100.43 100.43 0 +0.74(+0.74%)
Oct 13, 2011 99.70 99.70 99.70 99.70 0 +0.02(+0.02%)
Oct 12, 2011 99.68 99.68 99.68 99.68 0 +0.03(+0.03%)
Oct 11, 2011 99.65 99.65 99.64 99.65 0 -0.02(-0.02%)
Oct 07, 2011 99.67 99.67 99.67 99.67 0 -0.05(-0.05%)
Oct 06, 2011 99.72 99.72 99.72 99.72 0 -0.02(-0.02%)
Oct 05, 2011 99.73 99.74 99.73 99.73 0 -0.01(-0.01%)
Oct 04, 2011 99.74 99.74 99.74 99.74 0 -0.04(-0.04%)
Oct 03, 2011 99.78 99.78 99.77 99.78 0 +0.02(+0.02%)
Sep 30, 2011 99.72 99.76 99.70 99.76 0 -1.13(-1.12%)
Sep 29, 2011 100.89 100.89 100.89 100.89 0 -0.01(-0.01%)
Sep 28, 2011 100.90 100.90 100.90 100.90 0 -0.02(-0.02%)
Sep 27, 2011 100.93 100.93 100.92 100.93 0 -0.03(-0.03%)
Sep 26, 2011 100.96 100.96 100.95 100.96 0 -0.02(-0.02%)
Sep 23, 2011 100.98 100.98 100.98 0 -0.03(-0.03%)
Sep 22, 2011 101.01 101.01 101.01 101.01 0 -0.02(-0.01%)
Sep 21, 2011 101.03 101.03 101.01 101.03 0 -0.09(-0.09%)
Sep 20, 2011 101.12 101.12 101.12 101.12 0 -0.04(-0.04%)
Sep 19, 2011 101.16 101.16 101.16 101.16 0 +0.03(+0.03%)
Sep 16, 2011 101.13 101.13 101.13 0 +0.04(+0.04%)
Sep 15, 2011 101.10 101.10 101.09 101.09 0 +1.22(+1.22%)
Sep 14, 2011 99.88 99.88 99.88 99.88 0 +0.03(+0.03%)
Sep 13, 2011 99.84 99.84 99.84 99.84 0 +0.01(+0.01%)
Sep 12, 2011 99.84 99.84 99.80 99.84 0 -0.08(-0.08%)
Sep 09, 2011 99.91 99.91 99.91 0 +0.05(+0.05%)
Sep 08, 2011 99.87 99.87 99.87 99.87 0 +0.02(+0.02%)
Sep 07, 2011 99.85 99.85 99.84 99.85 0 +0.00(+0.00%)
Sep 06, 2011 99.85 99.87 99.85 99.85 0 -0.00(-0.00%)
Sep 02, 2011 99.86 99.86 99.86 99.86 0 -0.04(-0.04%)
Sep 01, 2011 99.89 99.89 99.88 99.89 0 +0.04(+0.04%)
Aug 31, 2011 99.85 99.85 99.84 99.85 0 -1.24(-1.23%)
Aug 30, 2011 101.09 101.09 101.09 101.09 0 +0.02(+0.02%)
Aug 29, 2011 101.07 101.07 101.07 101.07 0 -0.03(-0.03%)
Aug 26, 2011 101.11 101.11 101.11 0 +0.04(+0.03%)
Aug 25, 2011 101.07 101.07 101.06 101.07 0 +0.04(+0.04%)
Aug 24, 2011 101.03 101.03 101.02 101.03 0 -0.02(-0.02%)
Aug 23, 2011 101.04 101.04 101.01 101.04 0 -0.03(-0.03%)
Aug 22, 2011 101.08 101.08 101.08 101.08 0 -0.02(-0.02%)
Aug 19, 2011 101.09 101.09 101.09 0 +0.00(+0.00%)
Aug 18, 2011 101.09 101.09 101.09 101.09 0 -0.01(-0.01%)
Aug 17, 2011 101.10 101.10 101.10 101.10 0 -0.00(-0.00%)
Aug 16, 2011 101.10 101.10 101.10 101.10 0 +0.02(+0.02%)
Aug 15, 2011 101.08 101.09 101.08 101.08 0 +0.72(+0.71%)
Aug 12, 2011 100.36 100.36 100.36 0 -0.01(-0.01%)
Aug 11, 2011 100.37 100.38 100.37 100.37 0 -0.01(-0.01%)
Aug 10, 2011 100.38 100.39 100.38 100.38 0 +0.02(+0.02%)
Aug 09, 2011 100.36 100.36 100.34 100.36 0 +0.13(+0.13%)
Aug 08, 2011 100.23 100.23 100.23 100.23 0 +0.06(+0.06%)
Aug 05, 2011 100.17 100.17 100.17 0 -0.05(-0.05%)
Aug 04, 2011 100.22 100.22 100.22 100.22 0 +0.13(+0.13%)
Aug 03, 2011 100.09 100.09 100.09 100.09 0 -0.03(-0.03%)
Aug 02, 2011 100.12 100.12 100.12 100.12 0 +0.10(+0.10%)
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.