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, 2009 101.65 101.65 101.65 101.65 0 -1.75(-1.69%)
Apr 29, 2009 103.38 103.41 103.36 103.40 0 +0.00(+0.00%)
Apr 28, 2009 103.34 103.40 103.33 103.39 0 +0.03(+0.03%)
Apr 27, 2009 103.35 103.37 103.37 103.37 0 +0.00(+0.00%)
Apr 24, 2009 103.40 103.41 103.33 103.37 0 -0.05(-0.05%)
Apr 23, 2009 103.38 103.41 103.32 103.41 0 +0.04(+0.04%)
Apr 22, 2009 103.39 103.41 103.35 103.38 0 -0.03(-0.03%)
Apr 21, 2009 103.39 103.41 103.35 103.41 0 +0.00(+0.00%)
Apr 20, 2009 103.43 103.44 103.34 103.41 0 -0.04(-0.04%)
Apr 17, 2009 103.44 103.44 103.44 0 -0.01(-0.01%)
Apr 16, 2009 103.46 103.46 103.46 103.46 0 -0.00(-0.00%)
Apr 15, 2009 103.46 103.46 103.46 103.46 0 +3.98(+4.00%)
Apr 14, 2009 99.48 99.48 99.48 99.48 0 +0.04(+0.04%)
Apr 13, 2009 99.44 99.44 99.44 99.44 0 +0.03(+0.03%)
Apr 09, 2009 99.42 99.42 99.42 0 -0.00(-0.01%)
Apr 08, 2009 99.40 99.42 0.5750 99.42 0 -1.69(-1.67%)
Apr 07, 2009 101.06 101.12 101.04 101.11 0 +0.03(+0.03%)
Apr 06, 2009 101.06 101.07 101.04 101.07 0 +0.00(+0.00%)
Apr 03, 2009 101.08 101.10 100.99 101.07 0 -0.03(-0.03%)
Apr 02, 2009 101.10 101.12 101.06 101.10 0 -0.02(-0.02%)
Apr 01, 2009 101.12 101.14 101.09 101.12 0 -0.01(-0.01%)
Mar 31, 2009 101.11 101.16 101.09 101.13 0 -2.12(-2.05%)
Mar 30, 2009 103.25 103.25 103.25 103.25 0 -0.03(-0.03%)
Mar 26, 2009 100.72 103.28 103.28 103.28 0 +2.55(+2.53%)
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 -2.47(-2.39%)
Mar 18, 2009 103.29 103.29 103.29 0 +0.12(+0.12%)
Mar 17, 2009 103.17 103.17 103.17 103.17 0 -0.07(-0.07%)
Mar 16, 2009 103.24 103.24 103.24 103.24 0 +3.89(+3.92%)
Mar 13, 2009 99.34 99.34 99.34 0 +0.03(+0.03%)
Mar 12, 2009 99.32 99.32 99.32 99.32 0 +0.01(+0.01%)
Mar 11, 2009 99.30 99.30 99.30 99.30 0 -1.88(-1.86%)
Mar 10, 2009 101.18 101.18 101.18 101.18 0 -0.02(-0.02%)
Mar 09, 2009 101.21 101.21 101.21 101.21 0 -0.02(-0.02%)
Mar 06, 2009 101.23 101.23 101.23 0 -0.02(-0.02%)
Mar 05, 2009 101.25 101.25 101.25 101.25 0 +0.05(+0.05%)
Mar 04, 2009 101.20 101.20 101.20 101.20 0 -0.08(-0.08%)
Mar 02, 2009 101.28 101.28 101.28 101.28 0 +0.07(+0.07%)
Feb 27, 2009 101.21 101.21 101.21 0 -2.57(-2.48%)
Feb 26, 2009 103.78 103.78 103.78 103.78 0 -0.04(-0.04%)
Feb 25, 2009 103.82 103.82 103.82 103.82 0 +0.01(+0.01%)
Feb 24, 2009 103.81 103.81 103.81 103.81 0 -0.11(-0.10%)
Feb 23, 2009 103.92 103.92 103.92 103.92 0 -0.03(-0.03%)
Feb 20, 2009 103.95 103.95 103.95 0 -0.02(-0.02%)
Feb 19, 2009 103.98 103.98 103.98 103.98 0 +0.00(+0.00%)
Feb 18, 2009 103.98 103.98 103.98 103.98 0 -0.04(-0.04%)
Feb 17, 2009 104.02 104.02 104.02 104.02 0 +0.00(+0.00%)
Feb 13, 2009 104.02 104.02 104.02 104.02 0 +4.60(+4.63%)
Feb 12, 2009 99.42 99.42 99.42 99.42 0 +0.02(+0.02%)
Feb 11, 2009 99.40 99.40 99.40 99.40 0 -2.07(-2.04%)
Feb 10, 2009 101.47 101.47 101.47 101.47 0 +0.04(+0.04%)
Feb 09, 2009 101.43 101.43 101.43 101.43 0 -0.09(-0.08%)
Feb 06, 2009 101.51 101.51 101.51 0 -0.01(-0.01%)
Feb 05, 2009 101.52 101.52 101.52 101.52 0 -0.00(-0.00%)
Feb 04, 2009 101.52 101.52 101.52 101.52 0 +0.02(+0.01%)
Feb 03, 2009 101.51 101.51 101.51 101.51 0 -0.05(-0.05%)
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.