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 (%)
May 29, 2009 111.31 111.31 111.31 0 +0.53(+0.48%)
May 28, 2009 110.77 110.77 110.77 110.77 0 -0.04(-0.04%)
May 27, 2009 110.81 110.81 110.81 110.81 0 -0.63(-0.56%)
May 26, 2009 111.44 111.44 111.44 111.44 0 -0.47(-0.42%)
May 22, 2009 111.91 111.91 111.91 111.91 0 -0.35(-0.31%)
May 21, 2009 112.73 112.94 112.19 112.26 0 -0.57(-0.51%)
May 20, 2009 112.45 112.88 112.33 112.83 0 +0.37(+0.33%)
May 19, 2009 112.46 112.46 112.46 112.46 0 -0.15(-0.13%)
May 18, 2009 113.06 112.61 112.61 112.61 0 -0.45(-0.39%)
May 15, 2009 113.06 113.06 113.06 0 +13.46(+13.52%)
May 14, 2009 99.47 99.70 99.43 99.59 0 +0.04(+0.04%)
May 13, 2009 99.32 99.65 99.16 99.55 0 +0.16(+0.17%)
May 12, 2009 99.39 99.39 99.39 99.39 0 +0.06(+0.06%)
May 11, 2009 99.33 99.33 99.33 99.33 0 +0.58(+0.59%)
May 08, 2009 98.75 98.75 98.75 0 +0.06(+0.06%)
May 07, 2009 99.16 99.18 98.56 98.69 0 -0.46(-0.46%)
May 06, 2009 99.15 99.39 99.00 99.14 0 -0.02(-0.02%)
May 05, 2009 99.27 99.16 99.16 99.16 0 -0.12(-0.12%)
May 04, 2009 99.30 99.28 99.28 99.28 0 -0.08(-0.08%)
May 01, 2009 99.36 99.36 99.36 0 -0.05(-0.05%)
Apr 30, 2009 99.41 99.41 99.41 99.41 0 +0.54(+0.54%)
Apr 29, 2009 99.09 99.26 98.67 98.88 0 -0.28(-0.28%)
Apr 28, 2009 99.53 99.73 99.04 99.16 0 -0.35(-0.35%)
Apr 27, 2009 99.06 99.51 99.51 99.51 0 +0.41(+0.41%)
Apr 24, 2009 99.36 99.45 99.03 99.10 0 -0.25(-0.25%)
Apr 23, 2009 99.29 99.41 99.07 99.35 0 +0.02(+0.02%)
Apr 22, 2009 99.48 99.60 99.17 99.33 0 -0.17(-0.17%)
Apr 21, 2009 99.73 99.99 99.43 99.50 0 -0.27(-0.27%)
Apr 20, 2009 99.30 99.82 99.30 99.77 0 +0.44(+0.44%)
Apr 17, 2009 99.33 99.33 99.33 0 -0.54(-0.54%)
Apr 16, 2009 99.88 99.88 99.88 99.88 0 -0.33(-0.33%)
Apr 15, 2009 100.20 100.20 100.20 100.20 0 +0.04(+0.04%)
Apr 14, 2009 100.16 100.16 100.16 100.16 0 +0.34(+0.34%)
Apr 13, 2009 99.83 99.83 99.83 99.83 0 +0.54(+0.54%)
Apr 09, 2009 99.29 99.29 99.29 0 -0.36(-0.36%)
Apr 08, 2009 99.48 99.74 99.38 99.65 0 +0.13(+0.13%)
Apr 07, 2009 99.34 99.58 99.32 99.52 0 +0.21(+0.21%)
Apr 06, 2009 99.48 99.59 99.22 99.31 0 -0.19(-0.19%)
Apr 03, 2009 99.89 100.01 99.30 99.50 0 -0.56(-0.56%)
Apr 02, 2009 100.52 100.52 99.89 100.06 0 -0.42(-0.42%)
Apr 01, 2009 100.39 100.53 100.24 100.48 0 +0.08(+0.08%)
Mar 31, 2009 100.09 100.40 99.93 100.41 0 -0.46(-0.45%)
Mar 30, 2009 100.86 100.86 100.86 100.86 0 +0.32(+0.32%)
Mar 26, 2009 100.72 100.54 100.54 100.54 0 -0.19(-0.19%)
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 -0.72(-0.71%)
Mar 18, 2009 101.53 101.53 101.53 0 +2.01(+2.02%)
Mar 17, 2009 99.53 99.53 99.53 99.53 0 -0.30(-0.30%)
Mar 16, 2009 99.83 99.83 99.83 99.83 0 -0.19(-0.19%)
Mar 13, 2009 100.02 100.02 100.02 0 +0.10(+0.10%)
Mar 12, 2009 99.92 99.92 99.92 99.92 0 +0.23(+0.23%)
Mar 11, 2009 99.69 99.69 99.69 99.69 0 +0.27(+0.27%)
Mar 10, 2009 99.43 99.43 99.43 99.43 0 -0.51(-0.51%)
Mar 09, 2009 99.93 99.93 99.93 99.93 0 -0.03(-0.03%)
Mar 06, 2009 99.96 99.96 99.96 0 -0.41(-0.40%)
Mar 05, 2009 100.37 100.37 100.37 100.37 0 +0.67(+0.67%)
Mar 04, 2009 99.70 99.70 99.70 99.70 0 -0.49(-0.49%)
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.