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 (%)
Sep 28, 2012 99.84 99.84 99.84 0 +0.09(+0.09%)
Sep 27, 2012 99.75 99.78 99.75 99.75 0 +0.00(+0.00%)
Sep 26, 2012 99.75 99.75 99.75 99.75 0 +0.02(+0.02%)
Sep 25, 2012 99.73 99.73 99.72 99.73 0 +0.00(+0.00%)
Sep 24, 2012 99.73 99.73 99.72 99.73 0 +0.02(+0.02%)
Sep 21, 2012 99.71 99.71 99.71 0 +0.03(+0.03%)
Sep 20, 2012 99.68 99.68 99.68 99.68 0 -0.02(-0.02%)
Sep 19, 2012 99.71 99.71 99.71 99.71 0 -0.01(-0.01%)
Sep 18, 2012 99.71 99.71 99.71 99.71 0 +0.04(+0.04%)
Sep 17, 2012 99.68 99.68 99.65 99.68 0 -2.95(-2.87%)
Sep 14, 2012 102.62 102.62 102.62 0 -0.12(-0.12%)
Sep 13, 2012 102.75 102.75 102.74 102.75 0 +0.03(+0.03%)
Sep 12, 2012 102.71 102.71 102.70 102.71 0 +0.00(+0.00%)
Sep 11, 2012 102.71 102.71 102.70 102.71 0 +0.01(+0.01%)
Sep 10, 2012 102.70 102.70 102.70 102.70 0 -0.02(-0.02%)
Sep 07, 2012 102.64 102.76 102.55 102.73 0 +0.07(+0.07%)
Sep 06, 2012 102.66 102.68 102.66 102.66 0 -0.11(-0.11%)
Sep 05, 2012 102.77 102.78 102.77 102.77 0 -0.01(-0.01%)
Sep 04, 2012 102.78 102.78 102.78 102.78 0 -0.06(-0.06%)
Aug 31, 2012 102.84 102.84 102.84 102.84 0 +3.11(+3.11%)
Aug 30, 2012 99.74 99.74 99.74 99.74 0 +0.06(+0.06%)
Aug 29, 2012 99.68 99.68 99.68 99.68 0 -0.01(-0.01%)
Aug 27, 2012 99.68 99.68 99.68 99.68 0 +0.03(+0.03%)
Aug 24, 2012 99.65 99.65 99.65 0 -0.02(-0.02%)
Aug 23, 2012 99.68 99.68 99.68 99.68 0 -0.01(-0.01%)
Aug 22, 2012 99.68 99.67 99.67 99.68 0 +0.15(+0.15%)
Aug 21, 2012 99.54 99.54 99.52 99.54 0 +0.00(+0.00%)
Aug 20, 2012 99.54 99.54 99.53 99.54 0 +0.02(+0.02%)
Aug 17, 2012 99.52 99.52 99.52 0 +0.03(+0.03%)
Aug 16, 2012 99.49 99.49 99.49 99.49 0 -0.01(-0.01%)
Aug 15, 2012 99.50 99.52 99.50 99.50 0 -4.47(-4.30%)
Aug 14, 2012 103.97 103.99 103.97 103.97 0 -0.06(-0.06%)
Aug 13, 2012 104.03 104.03 104.03 104.03 0 -0.01(-0.01%)
Aug 10, 2012 104.03 104.03 104.03 0 +0.01(+0.01%)
Aug 09, 2012 104.03 104.03 104.03 104.03 0 +0.01(+0.01%)
Aug 08, 2012 104.02 104.04 104.02 104.02 0 -0.05(-0.05%)
Aug 07, 2012 104.07 104.09 104.06 104.07 0 -0.14(-0.14%)
Aug 06, 2012 104.21 104.23 104.21 104.21 0 +0.01(+0.01%)
Aug 03, 2012 104.20 104.20 104.20 0 -0.08(-0.07%)
Aug 02, 2012 104.28 104.29 104.28 104.28 0 +0.03(+0.03%)
Aug 01, 2012 104.25 104.26 104.25 104.25 0 -0.11(-0.11%)
Jul 31, 2012 104.36 104.36 104.34 104.36 0 +4.53(+4.54%)
Jul 30, 2012 99.83 99.83 99.83 99.83 0 +0.09(+0.09%)
Jul 27, 2012 99.75 99.75 99.75 0 -0.11(-0.11%)
Jul 26, 2012 99.86 99.86 99.83 99.86 0 -0.05(-0.05%)
Jul 25, 2012 99.91 99.91 99.91 99.91 0 +0.00(+0.00%)
Jul 24, 2012 99.91 99.91 99.91 99.91 0 -0.01(-0.01%)
Jul 23, 2012 99.92 99.92 99.92 99.92 0 +0.02(+0.02%)
Jul 20, 2012 99.90 99.90 99.90 0 +0.05(+0.05%)
Jul 19, 2012 99.86 99.87 99.86 99.86 0 +0.02(+0.02%)
Jul 18, 2012 99.83 99.83 99.83 99.83 0 +0.08(+0.08%)
Jul 17, 2012 99.75 99.76 99.73 99.75 0 -0.04(-0.04%)
Jul 16, 2012 99.79 99.81 99.79 99.79 0 -4.67(-4.47%)
Jul 13, 2012 104.47 104.47 104.47 0 +0.02(+0.02%)
Jul 12, 2012 104.44 104.44 104.44 104.44 0 +0.05(+0.05%)
Jul 11, 2012 104.39 104.40 104.39 104.39 0 -0.02(-0.02%)
Jul 10, 2012 104.42 104.42 104.41 104.42 0 -0.00(-0.00%)
Jul 09, 2012 104.42 104.42 104.42 104.42 0 +0.02(+0.02%)
Jul 06, 2012 104.41 104.41 104.41 0 +0.04(+0.04%)
Jul 05, 2012 104.37 104.37 104.36 104.37 0 +0.04(+0.04%)
Jul 03, 2012 104.33 104.33 104.33 104.33 0 -0.02(-0.02%)
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.