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 97.19 97.19 97.19 0 +1.47(+1.53%)
May 28, 2009 95.72 95.72 95.72 95.72 0 +0.56(+0.59%)
May 27, 2009 95.16 95.16 95.16 95.16 0 -1.36(-1.41%)
May 26, 2009 96.52 96.52 96.52 96.52 0 -0.74(-0.76%)
May 22, 2009 97.26 97.26 97.26 97.26 0 -0.77(-0.79%)
May 21, 2009 99.36 99.77 97.84 98.03 0 -1.41(-1.42%)
May 20, 2009 98.92 99.53 98.75 99.45 0 +0.43(+0.43%)
May 19, 2009 99.02 99.02 99.02 99.02 0 -0.19(-0.19%)
May 18, 2009 99.94 99.20 99.20 99.20 0 -0.67(-0.67%)
May 15, 2009 99.88 99.88 99.88 0 +2.80(+2.89%)
May 14, 2009 96.94 97.27 96.72 97.07 0 +0.02(+0.02%)
May 13, 2009 96.50 97.20 96.20 97.05 0 +0.49(+0.51%)
May 12, 2009 96.55 96.55 96.55 96.55 0 -0.06(-0.06%)
May 11, 2009 96.62 96.62 96.62 96.62 0 +1.00(+1.05%)
May 08, 2009 95.62 95.62 95.62 0 +0.10(+0.11%)
May 07, 2009 96.56 96.56 95.27 95.52 0 -1.04(-1.08%)
May 06, 2009 96.53 96.95 96.27 96.55 0 +0.05(+0.05%)
May 05, 2009 96.61 96.51 96.51 96.51 0 -0.14(-0.15%)
May 04, 2009 96.58 96.65 96.65 96.65 0 +0.02(+0.02%)
May 01, 2009 96.62 96.62 96.62 0 -0.33(-0.34%)
Apr 30, 2009 96.95 96.95 96.95 96.95 0 -0.14(-0.14%)
Apr 29, 2009 97.73 98.05 96.84 97.09 0 -0.72(-0.73%)
Apr 28, 2009 98.62 98.94 97.66 97.81 0 -0.74(-0.75%)
Apr 27, 2009 97.86 98.55 98.55 98.55 0 +0.63(+0.65%)
Apr 24, 2009 98.47 98.56 97.77 97.92 0 -0.53(-0.54%)
Apr 23, 2009 98.38 98.53 98.00 98.45 0 +0.05(+0.05%)
Apr 22, 2009 98.70 98.95 98.09 98.41 0 -0.33(-0.33%)
Apr 21, 2009 99.09 99.72 98.59 98.73 0 -0.46(-0.46%)
Apr 20, 2009 98.27 99.28 98.27 99.20 0 +0.85(+0.87%)
Apr 17, 2009 98.34 98.34 98.34 0 -0.95(-0.96%)
Apr 16, 2009 99.30 99.30 99.30 99.30 0 -0.52(-0.52%)
Apr 15, 2009 99.82 99.82 99.82 99.82 0 +0.12(+0.12%)
Apr 14, 2009 99.70 99.70 99.70 99.70 0 +0.47(+0.47%)
Apr 13, 2009 99.23 99.23 99.23 99.23 0 +0.74(+0.75%)
Apr 09, 2009 98.49 98.49 98.49 0 -0.72(-0.72%)
Apr 08, 2009 98.72 99.22 98.58 99.21 0 +0.48(+0.48%)
Apr 07, 2009 98.45 98.89 98.45 98.73 0 +0.30(+0.30%)
Apr 06, 2009 98.77 99.09 98.33 98.44 0 -0.39(-0.40%)
Apr 03, 2009 99.75 100.00 98.56 98.83 0 -1.18(-1.18%)
Apr 02, 2009 100.84 101.06 99.78 100.01 0 -0.83(-0.82%)
Apr 01, 2009 100.70 100.98 100.44 100.84 0 +0.26(+0.26%)
Mar 31, 2009 100.23 100.66 99.98 100.58 0 +0.23(+0.23%)
Mar 30, 2009 100.34 100.34 100.34 100.34 0 +0.32(+0.32%)
Mar 26, 2009 145.84 100.02 100.02 100.02 0 -45.41(-31.23%)
Mar 25, 2009 145.44 145.44 145.44 145.44 0 -0.62(-0.43%)
Mar 24, 2009 146.06 146.06 146.06 146.06 0 -0.15(-0.10%)
Mar 23, 2009 146.21 146.21 146.21 146.21 0 -0.29(-0.20%)
Mar 20, 2009 146.50 146.50 146.50 0 -0.01(-0.01%)
Mar 19, 2009 146.48 146.95 146.20 146.51 0 +44.62(+43.79%)
Mar 18, 2009 101.89 101.89 101.89 0 +4.06(+4.14%)
Mar 17, 2009 97.84 97.84 97.84 97.84 0 -0.40(-0.41%)
Mar 16, 2009 98.23 98.23 98.23 98.23 0 -0.55(-0.55%)
Mar 13, 2009 98.78 98.78 98.78 0 -0.15(-0.15%)
Mar 12, 2009 98.93 98.93 98.93 98.93 0 +0.23(+0.23%)
Mar 11, 2009 98.70 98.70 98.70 98.70 0 +0.82(+0.84%)
Mar 10, 2009 97.88 97.88 97.88 97.88 0 -0.98(-1.00%)
Mar 09, 2009 98.87 98.87 98.87 98.87 0 -0.09(-0.09%)
Mar 06, 2009 98.95 98.95 98.95 0 -0.48(-0.49%)
Mar 05, 2009 99.44 99.44 99.44 99.44 0 +1.41(+1.43%)
Mar 04, 2009 98.03 98.03 98.03 98.03 0 -0.86(-0.87%)
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.