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 (%)
Nov 30, 2010 103.79 103.79 103.79 103.79 0 +4.51(+4.54%)
Nov 29, 2010 99.28 99.28 99.28 0 +0.07(+0.07%)
Nov 26, 2010 99.43 99.45 99.07 99.21 0 +0.07(+0.07%)
Nov 24, 2010 99.14 99.14 99.14 99.14 0 -0.32(-0.32%)
Nov 23, 2010 99.45 99.45 99.45 99.45 0 +0.07(+0.07%)
Nov 22, 2010 99.38 99.38 99.38 99.38 0 +0.23(+0.23%)
Nov 19, 2010 99.19 99.27 99.12 99.16 0 -0.08(-0.08%)
Nov 18, 2010 99.23 99.23 99.23 99.23 0 -0.01(-0.01%)
Nov 17, 2010 99.24 99.24 99.24 99.24 0 +0.07(+0.07%)
Nov 16, 2010 99.18 99.18 99.18 99.18 0 +0.14(+0.14%)
Nov 15, 2010 99.04 99.04 99.04 99.04 0 -6.91(-6.52%)
Nov 12, 2010 106.29 106.29 105.86 105.94 0 -0.36(-0.34%)
Nov 10, 2010 106.31 106.31 106.31 106.31 0 +0.10(+0.09%)
Nov 09, 2010 106.21 106.21 106.21 106.21 0 -0.27(-0.25%)
Nov 08, 2010 106.48 106.48 106.48 106.48 0 -0.11(-0.10%)
Nov 05, 2010 106.59 106.59 106.59 0 -0.19(-0.18%)
Nov 04, 2010 106.78 106.78 106.78 106.78 0 +0.10(+0.09%)
Nov 03, 2010 106.68 106.68 106.68 106.68 0 -0.01(-0.01%)
Nov 02, 2010 106.69 106.69 106.69 106.69 0 -0.02(-0.02%)
Nov 01, 2010 106.71 106.71 106.71 106.71 0 +6.69(+6.69%)
Oct 29, 2010 100.02 100.02 100.02 0 +0.16(+0.16%)
Oct 28, 2010 99.86 99.86 99.86 99.86 0 +0.23(+0.23%)
Oct 27, 2010 99.64 99.64 99.64 99.64 0 -0.25(-0.25%)
Oct 25, 2010 99.89 99.89 99.89 99.89 0 -0.01(-0.01%)
Oct 22, 2010 99.90 99.90 99.90 0 -0.02(-0.02%)
Oct 21, 2010 99.91 99.91 99.91 99.91 0 -0.03(-0.03%)
Oct 20, 2010 99.95 99.95 99.95 99.95 0 +0.07(+0.07%)
Oct 19, 2010 99.88 99.88 99.88 99.88 0 +0.06(+0.06%)
Oct 18, 2010 99.81 99.81 99.81 99.81 0 +0.09(+0.09%)
Oct 15, 2010 99.73 99.73 99.73 0 -7.73(-7.20%)
Oct 14, 2010 107.46 107.46 107.46 107.46 0 -0.11(-0.10%)
Oct 13, 2010 107.57 107.57 107.57 107.57 0 -0.02(-0.02%)
Oct 12, 2010 107.59 107.59 107.59 107.59 0 -0.10(-0.09%)
Oct 08, 2010 107.69 107.69 107.69 107.69 0 +0.02(+0.02%)
Oct 07, 2010 107.67 107.67 107.67 107.67 0 +0.11(+0.10%)
Oct 06, 2010 107.56 107.56 107.56 107.56 0 +0.08(+0.08%)
Oct 05, 2010 107.48 107.48 107.48 107.48 0 +0.03(+0.03%)
Oct 04, 2010 107.44 107.44 107.44 107.44 0 +0.06(+0.05%)
Oct 01, 2010 107.39 107.39 107.39 0 +0.02(+0.02%)
Sep 30, 2010 107.37 107.37 107.37 107.37 0 +7.06(+7.04%)
Sep 29, 2010 100.31 100.31 100.31 100.31 0 -0.04(-0.04%)
Sep 28, 2010 100.34 100.34 100.34 100.34 0 +0.04(+0.04%)
Sep 27, 2010 100.31 100.31 100.31 100.31 0 +0.12(+0.12%)
Sep 24, 2010 100.19 100.19 100.19 0 -0.07(-0.07%)
Sep 23, 2010 100.26 100.26 100.26 100.26 0 +0.04(+0.04%)
Sep 22, 2010 100.22 100.22 100.22 100.22 0 -0.04(-0.04%)
Sep 21, 2010 100.26 100.26 100.26 100.26 0 +0.20(+0.20%)
Sep 20, 2010 100.06 100.06 100.06 100.06 0 +0.04(+0.04%)
Sep 17, 2010 100.02 100.02 100.02 0 +0.07(+0.07%)
Sep 15, 2010 99.95 99.95 99.95 99.95 0 -7.03(-6.57%)
Sep 14, 2010 106.98 106.98 106.98 106.98 0 +0.17(+0.16%)
Sep 13, 2010 106.81 106.81 106.81 106.81 0 +0.11(+0.10%)
Sep 10, 2010 106.69 106.69 106.69 0 -0.05(-0.04%)
Sep 09, 2010 106.74 106.74 106.74 106.74 0 -0.21(-0.20%)
Sep 08, 2010 106.95 106.95 106.95 106.95 0 -0.12(-0.12%)
Sep 07, 2010 107.08 107.08 107.08 107.08 0 +0.14(+0.13%)
Sep 03, 2010 106.93 106.93 106.93 106.93 0 -0.12(-0.11%)
Sep 02, 2010 107.06 107.06 107.06 107.06 0 -0.03(-0.03%)
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.