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 (%)
Jun 30, 2010 100.02 100.02 100.02 100.02 0 -2.49(-2.43%)
Jun 29, 2010 102.52 102.52 102.52 102.52 0 +0.09(+0.09%)
Jun 25, 2010 102.42 102.42 102.42 0 +0.00(+0.00%)
Jun 24, 2010 102.42 102.42 102.42 102.42 0 +0.05(+0.05%)
Jun 23, 2010 102.37 102.37 102.37 102.37 0 +0.00(+0.00%)
Jun 22, 2010 102.37 102.37 102.37 102.37 0 +0.05(+0.05%)
Jun 21, 2010 102.32 102.32 102.32 102.32 0 -0.00(-0.00%)
Jun 18, 2010 102.33 102.33 102.33 0 +0.00(+0.00%)
Jun 17, 2010 102.32 102.32 102.32 102.32 0 +0.06(+0.06%)
Jun 16, 2010 102.27 102.27 102.27 102.27 0 +0.04(+0.04%)
Jun 15, 2010 102.23 102.23 102.23 102.23 0 +2.20(+2.20%)
Jun 14, 2010 100.02 100.02 100.02 100.02 0 -0.01(-0.01%)
Jun 11, 2010 100.03 100.03 100.03 0 +0.09(+0.09%)
Jun 10, 2010 99.94 99.94 99.94 99.94 0 -0.10(-0.10%)
Jun 09, 2010 100.04 100.04 100.04 100.04 0 +0.02(+0.02%)
Jun 08, 2010 100.02 100.02 100.02 100.02 0 -0.04(-0.04%)
Jun 07, 2010 100.06 100.06 100.06 100.06 0 +0.01(+0.01%)
Jun 04, 2010 100.05 100.05 100.05 0 +0.18(+0.18%)
Jun 03, 2010 99.87 99.87 99.87 99.87 0 -0.01(-0.01%)
Jun 02, 2010 99.88 99.88 99.88 99.88 0 -0.08(-0.08%)
Jun 01, 2010 99.95 99.95 99.95 99.95 0 +0.00(+0.00%)
May 28, 2010 99.95 99.95 99.95 99.95 0 -1.11(-1.10%)
May 27, 2010 101.06 101.06 101.06 101.06 0 -0.08(-0.08%)
May 26, 2010 101.14 101.14 101.14 101.14 0 -0.07(-0.07%)
May 25, 2010 101.21 101.21 101.21 101.21 0 -0.03(-0.03%)
May 24, 2010 101.24 101.24 101.24 101.24 0 +0.04(+0.03%)
May 21, 2010 101.28 101.34 101.17 101.21 0 -0.09(-0.08%)
May 20, 2010 101.29 101.29 101.29 101.29 0 +0.11(+0.11%)
May 19, 2010 101.18 101.18 101.18 101.18 0 -0.08(-0.08%)
May 18, 2010 101.12 101.25 101.23 101.26 0 +0.14(+0.14%)
May 17, 2010 101.15 101.13 101.12 101.12 0 -0.04(-0.04%)
May 14, 2010 101.16 101.16 101.16 0 +0.85(+0.85%)
May 13, 2010 100.32 100.32 100.32 100.32 0 +0.06(+0.06%)
May 12, 2010 100.26 100.26 100.26 100.26 0 -0.05(-0.05%)
May 11, 2010 100.31 100.31 100.31 100.31 0 +0.06(+0.05%)
May 10, 2010 100.25 100.25 100.25 100.25 0 -0.10(-0.10%)
May 07, 2010 100.35 100.35 100.35 0 -0.09(-0.09%)
May 06, 2010 100.44 100.44 100.44 100.44 0 +0.19(+0.19%)
May 05, 2010 100.26 100.26 100.26 100.26 0 +0.17(+0.17%)
May 04, 2010 100.09 100.09 100.09 100.09 0 +0.09(+0.09%)
May 03, 2010 100.00 100.00 100.00 100.00 0 -0.08(-0.08%)
Apr 30, 2010 99.98 100.08 99.95 100.08 0 -0.70(-0.69%)
Apr 29, 2010 100.78 100.78 100.78 100.78 0 +0.05(+0.05%)
Apr 28, 2010 100.73 100.73 100.73 100.73 0 -0.06(-0.06%)
Apr 27, 2010 100.79 100.79 100.79 100.79 0 +0.19(+0.19%)
Apr 26, 2010 100.60 100.60 100.60 100.60 0 +0.03(+0.03%)
Apr 23, 2010 100.65 100.68 100.53 100.57 0 -0.08(-0.08%)
Apr 22, 2010 100.65 100.65 100.65 100.65 0 -0.05(-0.05%)
Apr 21, 2010 100.71 100.71 100.71 100.71 0 +0.03(+0.03%)
Apr 20, 2010 100.68 100.68 100.68 100.68 0 -0.05(-0.05%)
Apr 19, 2010 100.73 100.73 100.73 100.73 0 -0.06(-0.06%)
Apr 16, 2010 100.66 100.79 100.65 100.79 0 +0.12(+0.12%)
Apr 15, 2010 100.67 100.67 100.67 100.67 0 +0.77(+0.77%)
Apr 14, 2010 99.90 99.90 99.90 99.90 0 +0.00(+0.00%)
Apr 13, 2010 99.90 99.90 99.90 99.90 0 -0.03(-0.03%)
Apr 12, 2010 99.93 99.93 99.93 99.93 0 +0.05(+0.05%)
Apr 09, 2010 99.85 99.88 99.78 99.88 0 +0.00(+0.00%)
Apr 08, 2010 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Apr 07, 2010 99.88 99.88 99.88 99.88 0 +0.14(+0.14%)
Apr 06, 2010 99.73 99.73 99.73 99.73 0 +0.07(+0.07%)
Apr 05, 2010 99.66 99.66 99.66 99.66 0 -0.13(-0.13%)
Apr 02, 2010 99.80 99.80 99.80 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.