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 (%)
Apr 30, 2010 100.40 100.43 100.34 100.41 0 -2.73(-2.64%)
Apr 29, 2010 103.14 103.14 103.14 103.14 0 +0.05(+0.05%)
Apr 28, 2010 103.09 103.09 103.09 103.09 0 -0.00(-0.00%)
Apr 27, 2010 103.09 103.09 103.09 103.09 0 +0.04(+0.04%)
Apr 26, 2010 103.06 103.06 103.06 103.06 0 +0.05(+0.05%)
Apr 23, 2010 103.03 103.08 102.98 103.00 0 -0.04(-0.04%)
Apr 22, 2010 103.04 103.04 103.04 103.04 0 -0.04(-0.04%)
Apr 21, 2010 103.09 103.09 103.09 103.09 0 -0.10(-0.10%)
Apr 20, 2010 103.19 103.19 103.19 103.19 0 -0.11(-0.11%)
Apr 19, 2010 103.30 103.30 103.30 103.30 0 +0.07(+0.07%)
Apr 16, 2010 103.23 103.27 103.22 103.23 0 -0.03(-0.03%)
Apr 15, 2010 103.26 103.26 103.26 103.26 0 +3.68(+3.70%)
Apr 14, 2010 99.58 99.58 99.58 99.58 0 -0.00(-0.00%)
Apr 13, 2010 99.58 99.58 99.58 99.58 0 +0.00(+0.00%)
Apr 12, 2010 99.58 99.58 99.58 99.58 0 +0.01(+0.01%)
Apr 09, 2010 99.56 99.57 99.56 99.57 0 +0.01(+0.01%)
Apr 08, 2010 99.56 99.56 99.56 99.56 0 +0.01(+0.01%)
Apr 07, 2010 99.55 99.55 99.55 99.55 0 -0.82(-0.82%)
Apr 06, 2010 100.37 100.37 100.37 100.37 0 +0.01(+0.01%)
Apr 05, 2010 100.36 100.36 100.36 100.36 0 -0.03(-0.03%)
Apr 02, 2010 100.39 100.39 100.39 0 -0.02(-0.02%)
Apr 01, 2010 100.41 100.41 100.41 100.41 0 -0.01(-0.01%)
Mar 31, 2010 100.43 100.43 100.43 100.43 0 +0.80(+0.80%)
Mar 30, 2010 99.63 99.63 99.63 99.63 0 -0.00(-0.00%)
Mar 29, 2010 99.63 99.63 99.63 99.63 0 +0.00(+0.00%)
Mar 26, 2010 99.62 99.63 99.62 99.63 0 +0.01(+0.01%)
Mar 25, 2010 99.62 99.62 99.62 99.62 0 +0.01(+0.01%)
Mar 24, 2010 99.61 99.61 99.61 99.61 0 -0.02(-0.02%)
Mar 23, 2010 99.63 99.63 99.63 99.63 0 +0.01(+0.01%)
Mar 22, 2010 99.62 99.62 99.62 99.62 0 +0.02(+0.02%)
Mar 19, 2010 99.63 99.63 99.61 99.61 0 -0.02(-0.02%)
Mar 18, 2010 99.63 99.63 99.63 99.63 0 -0.01(-0.01%)
Mar 17, 2010 99.64 99.64 99.64 99.64 0 +0.01(+0.01%)
Mar 16, 2010 99.63 99.63 99.63 99.63 0 +0.02(+0.02%)
Mar 15, 2010 99.60 99.60 99.60 99.60 0 +0.00(+0.00%)
Mar 12, 2010 99.60 99.60 99.60 0 -0.01(-0.01%)
Mar 11, 2010 99.61 99.61 99.61 99.61 0 -0.01(-0.01%)
Mar 10, 2010 99.63 99.63 99.63 99.63 0 -0.84(-0.83%)
Mar 09, 2010 100.46 100.46 100.46 100.46 0 +0.00(+0.00%)
Mar 08, 2010 100.46 100.46 100.46 100.46 0 -0.01(-0.01%)
Mar 05, 2010 100.47 100.47 100.47 0 -0.02(-0.01%)
Mar 04, 2010 100.49 100.49 100.49 100.49 0 -0.03(-0.03%)
Mar 03, 2010 100.52 100.52 100.52 100.52 0 -0.01(-0.01%)
Mar 02, 2010 100.53 100.53 100.53 100.53 0 -0.07(-0.07%)
Mar 01, 2010 100.59 100.59 100.59 100.59 0 -3.88(-3.72%)
Feb 26, 2010 104.48 104.48 104.48 0 -0.05(-0.04%)
Feb 25, 2010 104.52 104.52 104.52 104.52 0 +0.02(+0.01%)
Feb 24, 2010 104.48 104.52 104.51 104.51 0 +0.00(+0.00%)
Feb 23, 2010 104.51 104.51 104.51 104.51 0 +0.00(+0.00%)
Feb 22, 2010 104.48 104.51 104.51 104.51 0 +0.00(+0.00%)
Feb 19, 2010 104.51 104.51 104.51 0 -0.05(-0.04%)
Feb 18, 2010 104.56 104.56 104.56 104.56 0 -0.07(-0.07%)
Feb 17, 2010 104.62 104.62 104.62 104.62 0 +0.00(+0.00%)
Feb 16, 2010 104.62 104.62 104.62 104.62 0 +0.00(+0.00%)
Feb 12, 2010 104.62 104.62 104.62 104.62 0 +4.98(+5.00%)
Feb 11, 2010 99.65 99.65 99.65 99.65 0 +0.01(+0.01%)
Feb 10, 2010 99.64 99.64 99.64 99.64 0 -0.88(-0.87%)
Feb 09, 2010 100.52 100.52 100.52 100.52 0 -0.01(-0.01%)
Feb 08, 2010 100.53 100.53 100.53 100.53 0 -0.02(-0.02%)
Feb 05, 2010 100.52 100.57 100.52 100.55 0 +0.00(+0.00%)
Feb 04, 2010 100.55 100.55 100.55 100.55 0 +0.03(+0.03%)
Feb 03, 2010 100.52 100.52 100.52 100.52 0 -0.04(-0.04%)
Feb 02, 2010 100.56 100.56 100.56 100.56 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.