• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    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 98.52 98.52 98.52 0 +2.77(+2.90%)
    May 28, 2009 95.75 95.75 95.75 95.75 0 +1.55(+1.64%)
    May 27, 2009 94.20 94.20 94.20 94.20 0 -1.88(-1.95%)
    May 26, 2009 96.08 96.08 96.08 96.08 0 -1.64(-1.68%)
    May 22, 2009 97.72 97.72 97.72 97.72 0 -1.12(-1.14%)
    May 21, 2009 101.62 102.50 98.69 98.84 0 -2.95(-2.89%)
    May 20, 2009 100.59 101.88 100.23 101.79 0 +1.06(+1.05%)
    May 19, 2009 100.73 100.73 100.73 100.73 0 -0.45(-0.44%)
    May 18, 2009 102.89 101.18 101.18 101.18 0 -1.67(-1.63%)
    May 15, 2009 102.85 102.85 102.85 0 +12.20(+13.46%)
    May 14, 2009 90.00 90.78 89.61 90.65 0 +0.39(+0.43%)
    May 13, 2009 89.06 90.44 88.64 90.26 0 +1.12(+1.26%)
    May 12, 2009 89.13 89.13 89.13 89.13 0 +0.27(+0.31%)
    May 11, 2009 88.86 88.86 88.86 88.86 0 +1.48(+1.70%)
    May 08, 2009 87.38 87.38 87.38 0 +0.22(+0.25%)
    May 07, 2009 89.77 89.81 86.52 87.16 0 -2.67(-2.97%)
    May 06, 2009 90.31 90.70 89.62 89.83 0 -0.47(-0.52%)
    May 05, 2009 90.42 90.30 90.30 90.30 0 -0.08(-0.09%)
    May 04, 2009 90.20 90.38 90.38 90.38 0 +0.19(+0.21%)
    May 01, 2009 90.19 90.19 90.19 0 -0.59(-0.65%)
    Apr 30, 2009 90.77 90.77 90.77 90.77 0 -0.35(-0.39%)
    Apr 29, 2009 91.98 92.95 89.39 91.12 0 -0.98(-1.06%)
    Apr 28, 2009 94.11 94.70 91.67 92.10 0 -1.93(-2.05%)
    Apr 27, 2009 93.30 94.03 94.03 94.03 0 +0.72(+0.77%)
    Apr 24, 2009 94.78 95.05 92.91 93.31 0 -1.27(-1.35%)
    Apr 23, 2009 94.47 94.86 93.97 94.59 0 +0.02(+0.02%)
    Apr 22, 2009 95.62 96.20 94.05 94.57 0 -1.07(-1.12%)
    Apr 21, 2009 95.64 95.64 95.64 0 -0.94(-0.97%)
    Apr 20, 2009 94.58 96.62 94.58 96.58 0 +1.85(+1.95%)
    Apr 17, 2009 94.73 94.73 94.73 0 -1.32(-1.37%)
    Apr 16, 2009 96.05 96.05 96.05 96.05 0 -1.02(-1.05%)
    Apr 15, 2009 97.07 97.07 97.07 97.07 0 -0.12(-0.13%)
    Apr 14, 2009 97.20 97.20 97.20 97.20 0 +0.41(+0.43%)
    Apr 13, 2009 96.78 96.78 96.78 96.78 0 -0.37(-0.38%)
    Apr 09, 2009 97.15 97.15 97.15 0 +1.05(+1.10%)
    Apr 08, 2009 95.86 96.59 95.56 96.09 0 +0.00(+0.00%)
    Apr 07, 2009 95.86 96.59 95.56 96.09 0 +0.22(+0.23%)
    Apr 06, 2009 96.48 97.14 95.31 95.88 0 -0.68(-0.70%)
    Apr 03, 2009 98.09 98.77 95.88 96.55 0 -2.19(-2.22%)
    Apr 02, 2009 99.91 100.17 98.33 98.74 0 -1.18(-1.18%)
    Apr 01, 2009 99.31 100.09 98.73 99.92 0 +0.79(+0.80%)
    Mar 31, 2009 98.16 99.20 97.66 99.13 0 +0.98(+0.99%)
    Mar 30, 2009 98.16 98.16 98.16 98.16 0 +0.95(+0.97%)
    Mar 26, 2009 121.96 97.21 97.21 97.21 0 -23.48(-19.45%)
    Mar 25, 2009 120.69 120.69 120.69 120.69 0 -1.08(-0.89%)
    Mar 24, 2009 121.77 121.77 121.77 121.77 0 +0.47(+0.39%)
    Mar 23, 2009 121.31 121.31 121.31 121.31 0 -0.82(-0.67%)
    Mar 20, 2009 122.12 122.12 122.12 0 -0.57(-0.46%)
    Mar 19, 2009 123.33 124.31 122.02 122.69 0 +24.01(+24.33%)
    Mar 18, 2009 98.69 98.69 98.69 0 +4.30(+4.55%)
    Mar 17, 2009 94.39 94.39 94.39 94.39 0 -0.84(-0.89%)
    Mar 16, 2009 95.23 95.23 95.23 95.23 0 -1.59(-1.65%)
    Mar 13, 2009 96.83 96.83 96.83 0 -0.86(-0.88%)
    Mar 12, 2009 97.69 97.69 97.69 97.69 0 +0.48(+0.49%)
    Mar 11, 2009 97.21 97.21 97.21 97.21 0 +1.23(+1.29%)
    Mar 10, 2009 95.98 95.98 95.98 95.98 0 -2.26(-2.30%)
    Mar 09, 2009 98.23 98.23 98.23 98.23 0 -0.80(-0.81%)
    Mar 06, 2009 99.04 99.04 99.04 0 -1.04(-1.04%)
    Mar 05, 2009 100.08 100.08 100.08 100.08 0 +3.12(+3.22%)
    Mar 04, 2009 96.95 96.95 96.95 96.95 0 -0.92(-0.94%)
    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.