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 (%)
Jul 31, 2009 99.66 99.78 99.58 99.78 0 -0.22(-0.22%)
Jul 30, 2009 100.00 100.02 99.89 100.00 0 -0.01(-0.01%)
Jul 29, 2009 100.07 100.01 100.01 100.01 0 -0.07(-0.07%)
Jul 28, 2009 100.09 100.09 100.09 0 -0.09(-0.09%)
Jul 27, 2009 100.12 100.17 100.17 100.17 0 -0.07(-0.07%)
Jul 24, 2009 100.24 100.24 100.24 0 +0.08(+0.08%)
Jul 23, 2009 100.16 100.19 100.12 100.16 0 -0.19(-0.19%)
Jul 22, 2009 100.38 100.44 100.33 100.36 0 -0.06(-0.05%)
Jul 21, 2009 100.27 100.46 100.21 100.41 0 +0.13(+0.13%)
Jul 20, 2009 100.23 100.31 100.16 100.28 0 +0.02(+0.02%)
Jul 17, 2009 100.27 100.34 100.19 100.27 0 -0.02(-0.02%)
Jul 16, 2009 100.19 100.34 100.19 100.29 0 -0.07(-0.07%)
Jul 14, 2009 100.42 100.45 100.33 100.36 0 -0.06(-0.06%)
Jul 13, 2009 100.42 100.42 100.42 100.42 0 -0.01(-0.01%)
Jul 10, 2009 100.43 100.43 100.43 0 +0.04(+0.04%)
Jul 09, 2009 100.41 100.41 100.32 100.39 0 -0.03(-0.03%)
Jul 08, 2009 100.31 100.44 100.27 100.42 0 +0.12(+0.12%)
Jul 07, 2009 100.34 100.37 100.28 100.31 0 -0.06(-0.06%)
Jul 06, 2009 100.14 100.38 100.14 100.37 0 +0.09(+0.09%)
Jul 02, 2009 100.27 100.27 100.27 0 +0.12(+0.12%)
Jul 01, 2009 100.00 100.15 100.15 100.15 0 +0.13(+0.13%)
Jun 30, 2009 100.02 100.02 100.02 100.02 0 +0.36(+0.36%)
Jun 29, 2009 99.66 99.66 99.66 99.66 0 +0.02(+0.02%)
Jun 26, 2009 99.65 99.65 99.65 0 +0.00(+0.00%)
Jun 25, 2009 99.59 99.66 99.58 99.65 0 +0.18(+0.18%)
Jun 24, 2009 99.56 99.60 99.44 99.47 0 -0.09(-0.09%)
Jun 23, 2009 99.49 99.57 99.41 99.55 0 +0.07(+0.07%)
Jun 22, 2009 99.48 99.48 99.48 99.48 0 +0.12(+0.13%)
Jun 19, 2009 99.27 99.37 99.21 99.36 0 +0.09(+0.09%)
Jun 18, 2009 99.44 99.47 99.20 99.27 0 -0.20(-0.20%)
Jun 17, 2009 99.39 99.49 99.32 99.47 0 +0.07(+0.07%)
Jun 16, 2009 99.32 99.41 99.20 99.40 0 +0.08(+0.08%)
Jun 15, 2009 99.22 99.35 99.21 99.32 0 +0.09(+0.09%)
Jun 12, 2009 99.12 99.27 99.09 99.23 0 +0.10(+0.10%)
Jun 11, 2009 99.05 99.15 98.94 99.13 0 +0.05(+0.06%)
Jun 10, 2009 99.08 99.08 99.08 0 -0.09(-0.09%)
Jun 09, 2009 98.96 99.21 98.94 99.16 0 +0.26(+0.26%)
Jun 08, 2009 99.17 99.17 98.88 98.91 0 -0.27(-0.27%)
Jun 05, 2009 99.18 99.18 99.18 0 -0.68(-0.68%)
Jun 04, 2009 99.85 99.85 99.85 99.85 0 -0.08(-0.08%)
Jun 03, 2009 99.93 99.93 99.93 99.93 0 +0.10(+0.10%)
Jun 02, 2009 99.83 99.83 99.83 99.83 0 +0.00(+0.00%)
Jun 01, 2009 99.83 99.83 99.83 99.83 0 -0.17(-0.17%)
May 29, 2009 100.00 100.00 100.00 0 +0.09(+0.09%)
May 28, 2009 99.91 99.91 99.91 99.91 0 -0.02(-0.02%)
May 27, 2009 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
May 26, 2009 99.92 99.92 99.92 99.92 0 -0.04(-0.04%)
May 22, 2009 99.96 99.96 99.96 99.96 0 -0.06(-0.06%)
May 21, 2009 100.06 100.10 99.98 100.02 0 -0.06(-0.05%)
May 20, 2009 99.97 100.09 99.93 100.08 0 +0.11(+0.11%)
May 19, 2009 99.97 99.97 99.97 99.97 0 +0.04(+0.04%)
May 18, 2009 100.03 99.94 99.94 99.94 0 -0.10(-0.10%)
May 15, 2009 100.04 100.04 100.04 0 -0.01(-0.01%)
May 14, 2009 99.99 100.06 99.97 100.05 0 +0.03(+0.03%)
May 13, 2009 99.95 100.02 99.88 100.02 0 +0.04(+0.04%)
May 12, 2009 99.98 99.98 99.98 99.98 0 +0.02(+0.02%)
May 11, 2009 99.95 99.95 99.95 99.95 0 +0.15(+0.15%)
May 08, 2009 99.80 99.80 99.80 0 +0.04(+0.04%)
May 07, 2009 99.81 99.86 99.70 99.77 0 -0.06(-0.06%)
May 06, 2009 99.80 99.88 99.77 99.83 0 +0.03(+0.03%)
May 05, 2009 99.86 99.80 99.80 99.80 0 -0.07(-0.07%)
May 04, 2009 99.93 99.88 99.88 99.88 0 -0.08(-0.08%)
May 01, 2009 99.95 99.95 99.95 0 +0.01(+0.01%)
Apr 30, 2009 99.95 99.95 99.95 99.95 0 -0.02(-0.02%)
Apr 29, 2009 99.90 99.98 99.83 99.96 0 +0.04(+0.04%)
Apr 28, 2009 99.98 100.05 99.81 99.93 0 -0.05(-0.05%)
Apr 27, 2009 99.83 99.98 99.98 99.98 0 +0.14(+0.14%)
Apr 24, 2009 99.88 99.89 99.80 99.84 0 -0.05(-0.05%)
Apr 23, 2009 99.82 99.89 99.78 99.88 0 +0.05(+0.05%)
Apr 22, 2009 99.88 99.92 99.80 99.84 0 -0.05(-0.05%)
Apr 21, 2009 99.91 99.98 99.85 99.88 0 -0.05(-0.05%)
Apr 20, 2009 99.80 99.94 99.80 99.94 0 +0.12(+0.12%)
Apr 17, 2009 99.82 99.82 99.82 0 -0.13(-0.13%)
Apr 16, 2009 99.95 99.95 99.95 99.95 0 -0.09(-0.09%)
Apr 15, 2009 100.05 100.05 100.05 100.05 0 -0.02(-0.01%)
Apr 14, 2009 100.06 100.06 100.06 100.06 0 +0.05(+0.05%)
Apr 13, 2009 100.01 100.01 100.01 100.01 0 +0.15(+0.15%)
Apr 09, 2009 99.86 99.86 99.86 0 -0.05(-0.05%)
Apr 08, 2009 99.91 99.98 99.82 99.90 0 -0.03(-0.03%)
Apr 07, 2009 99.86 99.95 99.84 99.93 0 +0.07(+0.07%)
Apr 06, 2009 99.84 99.89 99.76 99.86 0 +0.01(+0.01%)
Apr 03, 2009 99.97 99.99 99.80 99.85 0 -0.16(-0.16%)
Apr 02, 2009 100.12 100.12 99.95 100.01 0 -0.11(-0.11%)
Apr 01, 2009 100.14 100.16 100.06 100.12 0 -0.02(-0.02%)
Mar 31, 2009 100.04 100.15 99.99 100.14 0 +0.01(+0.01%)
Mar 30, 2009 100.13 100.13 100.13 100.13 0 +0.10(+0.10%)
Mar 26, 2009 100.72 100.03 100.03 100.03 0 -0.70(-0.69%)
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 +0.74(+0.74%)
Mar 18, 2009 100.08 100.08 100.08 0 +0.37(+0.38%)
Mar 17, 2009 99.70 99.70 99.70 99.70 0 -0.07(-0.07%)
Mar 16, 2009 99.77 99.77 99.77 99.77 0 -0.06(-0.06%)
Mar 13, 2009 99.84 99.84 99.84 0 +0.09(+0.09%)
Mar 12, 2009 99.75 99.75 99.75 99.75 0 +0.02(+0.02%)
Mar 11, 2009 99.73 99.73 99.73 99.73 0 +0.01(+0.01%)
Mar 10, 2009 99.71 99.71 99.71 99.71 0 -0.12(-0.12%)
Mar 09, 2009 99.84 99.84 99.84 99.84 0 -0.01(-0.01%)
Mar 06, 2009 99.84 99.84 99.84 0 -0.14(-0.14%)
Mar 05, 2009 99.98 99.98 99.98 99.98 0 +0.13(+0.13%)
Mar 04, 2009 99.85 99.85 99.85 99.85 0 -0.12(-0.13%)
Mar 02, 2009 99.98 99.98 99.98 99.98 0 +0.17(+0.17%)
Feb 27, 2009 99.80 99.80 99.80 0 -8.12(-7.52%)
Feb 26, 2009 107.92 107.92 107.92 107.92 0 -0.05(-0.04%)
Feb 25, 2009 107.97 107.97 107.97 107.97 0 -0.15(-0.14%)
Feb 24, 2009 108.12 108.12 108.12 108.12 0 -0.12(-0.11%)
Feb 23, 2009 108.23 108.23 108.23 108.23 0 +0.02(+0.01%)
Feb 20, 2009 108.22 108.22 108.22 0 +0.03(+0.03%)
Feb 19, 2009 108.19 108.19 108.19 108.19 0 -0.16(-0.15%)
Feb 18, 2009 108.35 108.35 108.35 108.35 0 -0.19(-0.18%)
Feb 17, 2009 108.55 108.55 108.55 108.55 0 +0.19(+0.18%)
Feb 13, 2009 108.35 108.35 108.35 108.35 0 +8.39(+8.39%)
Feb 12, 2009 99.96 99.96 99.96 99.96 0 +0.05(+0.05%)
Feb 11, 2009 99.91 99.91 99.91 99.91 0 -0.05(-0.05%)
Feb 10, 2009 99.95 99.95 99.95 99.95 0 +0.25(+0.25%)
Feb 09, 2009 99.70 99.70 99.70 99.70 0 -0.07(-0.07%)
Feb 06, 2009 99.77 99.77 99.77 0 -0.04(-0.04%)
Feb 05, 2009 99.80 99.80 99.80 99.80 0 +0.02(+0.02%)
Feb 04, 2009 99.79 99.79 99.79 99.79 0 -0.05(-0.05%)
Feb 03, 2009 99.84 99.84 99.84 99.84 0 -0.16(-0.16%)
Feb 02, 2009 99.99 99.99 99.99 99.99 0 -6.80(-6.36%)
Jan 30, 2009 106.79 106.79 106.79 0 -0.02(-0.02%)
Jan 29, 2009 106.91 106.83 106.81 106.81 0 -0.15(-0.14%)
Jan 28, 2009 107.11 107.00 106.96 106.96 0 -0.09(-0.09%)
Jan 27, 2009 106.98 107.06 107.06 107.06 0 +0.06(+0.06%)
Jan 26, 2009 107.04 106.99 106.98 106.99 0 -0.05(-0.05%)
Jan 23, 2009 107.05 107.05 107.05 0 -0.17(-0.16%)
Jan 22, 2009 107.02 107.22 107.19 107.22 0 +0.12(+0.12%)
Jan 21, 2009 107.30 107.12 107.05 107.09 0 -0.21(-0.20%)
Jan 20, 2009 107.02 107.38 107.31 107.31 0 -0.05(-0.04%)
Jan 16, 2009 107.35 107.35 107.35 107.35 0 -0.03(-0.03%)
Jan 15, 2009 107.38 107.38 107.38 107.38 0 +7.07(+7.05%)
Jan 14, 2009 100.23 100.31 100.31 100.31 0 +0.06(+0.06%)
Jan 13, 2009 100.22 100.26 100.25 100.25 0 -0.03(-0.03%)
Jan 12, 2009 100.23 100.28 100.27 100.28 0 +0.04(+0.04%)
Jan 09, 2009 100.24 100.24 100.24 0 +0.16(+0.16%)
Jan 08, 2009 100.12 100.09 100.09 100.09 0 -0.03(-0.03%)
Jan 07, 2009 100.19 100.14 100.12 100.12 0 -0.07(-0.07%)
Jan 06, 2009 100.22 100.19 100.16 100.19 0 -0.03(-0.03%)
Jan 05, 2009 100.10 100.24 100.00 100.22 0 -6.93(-6.47%)
Jan 02, 2009 107.41 107.56 107.14 107.15 0 -0.27(-0.25%)
Dec 31, 2008 107.59 107.59 107.23 107.41 0 +106.73(+15526.13%)
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.