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 (%)
Oct 31, 2012 102.59 102.59 102.59 102.59 0 +3.02(+3.03%)
Oct 29, 2012 99.57 99.57 99.57 99.57 0 +0.03(+0.03%)
Oct 26, 2012 99.43 99.54 99.42 99.54 0 +0.10(+0.10%)
Oct 25, 2012 99.44 99.46 99.44 99.44 0 -0.12(-0.12%)
Oct 24, 2012 99.56 99.56 99.56 99.56 0 +0.01(+0.01%)
Oct 23, 2012 99.55 99.56 99.55 99.55 0 +0.02(+0.02%)
Oct 19, 2012 99.51 99.55 99.49 99.54 0 +0.01(+0.01%)
Oct 18, 2012 99.53 99.54 99.53 99.53 0 -0.02(-0.02%)
Oct 17, 2012 99.55 99.55 99.55 99.55 0 -0.12(-0.13%)
Oct 16, 2012 99.68 99.68 99.67 99.68 0 -0.04(-0.04%)
Oct 15, 2012 99.71 99.71 99.71 99.71 0 -2.93(-2.85%)
Oct 12, 2012 102.64 102.64 102.64 0 -0.01(-0.01%)
Oct 11, 2012 102.65 102.65 102.64 102.65 0 -0.01(-0.01%)
Oct 10, 2012 102.66 102.66 102.64 102.66 0 +0.01(+0.01%)
Oct 09, 2012 102.65 102.65 102.65 102.65 0 +0.00(+0.00%)
Oct 05, 2012 102.64 102.64 102.64 102.64 0 -0.09(-0.09%)
Oct 04, 2012 102.74 102.75 102.73 102.74 0 -0.05(-0.05%)
Oct 03, 2012 102.79 102.79 102.78 102.79 0 +0.01(+0.01%)
Oct 02, 2012 102.78 102.78 102.78 102.78 0 +0.00(+0.00%)
Oct 01, 2012 102.78 102.78 102.78 102.78 0 +2.94(+2.94%)
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%)
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.