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%)
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.