• 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 31, 2012 107.35 107.35 107.21 107.35 0 +1.52(+1.43%)
    May 30, 2012 105.84 106.14 105.80 105.84 0 +2.80(+2.72%)
    May 29, 2012 103.03 103.03 102.92 103.03 0 -0.15(-0.14%)
    May 25, 2012 103.18 103.18 103.18 103.18 0 +0.62(+0.61%)
    May 24, 2012 102.56 102.92 102.41 102.56 0 -1.14(-1.10%)
    May 23, 2012 103.69 103.69 103.33 103.69 0 +1.05(+1.02%)
    May 22, 2012 102.65 102.65 102.55 102.65 0 -1.18(-1.14%)
    May 21, 2012 103.83 103.92 103.83 103.83 0 -0.08(-0.08%)
    May 18, 2012 103.91 103.91 103.91 0 -0.42(-0.40%)
    May 17, 2012 104.33 104.47 104.03 104.33 0 +2.33(+2.28%)
    May 16, 2012 102.00 102.06 102.00 102.00 0 +0.37(+0.36%)
    May 15, 2012 101.63 101.67 101.63 101.63 0 -2.56(-2.45%)
    May 14, 2012 104.19 104.19 103.84 104.19 0 +1.83(+1.79%)
    May 11, 2012 102.36 102.36 102.36 0 +0.74(+0.73%)
    May 10, 2012 101.62 101.62 101.38 101.62 0 -0.31(-0.31%)
    May 09, 2012 101.93 101.93 101.78 101.93 0 +0.16(+0.15%)
    May 08, 2012 101.77 101.77 101.69 101.77 0 +0.51(+0.50%)
    May 07, 2012 101.27 101.27 101.14 101.27 0 +0.22(+0.22%)
    May 04, 2012 101.05 101.05 101.05 0 +0.92(+0.92%)
    May 03, 2012 100.12 100.33 100.12 100.12 0 -0.05(-0.05%)
    May 02, 2012 100.17 100.31 100.17 100.17 0 +0.58(+0.58%)
    May 01, 2012 99.59 99.59 99.53 99.59 0 -0.68(-0.68%)
    Apr 30, 2012 100.27 100.27 100.14 100.27 0 +0.27(+0.26%)
    Apr 27, 2012 100.01 100.01 100.01 0 -0.12(-0.12%)
    Apr 26, 2012 100.13 100.13 100.09 100.13 0 +0.57(+0.57%)
    Apr 25, 2012 99.56 99.56 99.52 99.56 0 -0.35(-0.35%)
    Apr 24, 2012 99.91 100.09 99.88 99.91 0 -0.85(-0.85%)
    Apr 23, 2012 100.77 100.82 100.77 100.77 0 +0.77(+0.77%)
    Apr 20, 2012 99.99 99.99 99.99 0 -0.06(-0.06%)
    Apr 19, 2012 100.06 100.09 100.06 100.06 0 +0.09(+0.09%)
    Apr 18, 2012 99.97 99.97 99.97 99.97 0 +0.32(+0.32%)
    Apr 17, 2012 99.65 99.66 99.65 99.65 0 -0.22(-0.22%)
    Apr 16, 2012 99.87 99.87 99.79 99.87 0 -0.07(-0.07%)
    Apr 13, 2012 99.94 99.94 99.94 0 +1.58(+1.60%)
    Apr 12, 2012 98.36 98.36 98.20 98.36 0 -0.28(-0.29%)
    Apr 11, 2012 98.64 98.69 98.64 98.64 0 -1.28(-1.28%)
    Apr 10, 2012 99.92 99.94 99.92 99.92 0 +1.30(+1.32%)
    Apr 09, 2012 98.62 98.75 98.62 98.62 0 +2.43(+2.53%)
    Apr 05, 2012 96.19 96.32 96.19 96.19 0 +0.55(+0.58%)
    Apr 04, 2012 95.63 95.66 95.57 95.63 0 +1.49(+1.59%)
    Apr 03, 2012 94.14 94.28 94.09 94.14 0 -2.02(-2.10%)
    Apr 02, 2012 96.16 96.16 96.09 96.16 0 +0.17(+0.18%)
    Mar 30, 2012 95.98 95.98 95.98 0 -1.20(-1.23%)
    Mar 29, 2012 97.18 97.33 97.18 97.18 0 +0.70(+0.73%)
    Mar 28, 2012 96.48 96.59 96.48 96.48 0 -0.25(-0.26%)
    Mar 27, 2012 96.73 96.73 96.66 96.73 0 +0.77(+0.81%)
    Mar 26, 2012 95.95 96.04 95.95 95.95 0 -0.64(-0.66%)
    Mar 23, 2012 96.59 96.59 96.59 0 +1.02(+1.07%)
    Mar 22, 2012 95.57 95.57 95.54 95.57 0 +0.45(+0.47%)
    Mar 21, 2012 95.12 95.20 95.12 95.12 0 +1.12(+1.20%)
    Mar 20, 2012 94.00 94.01 94.00 94.00 0 +0.57(+0.61%)
    Mar 19, 2012 93.43 93.66 93.43 93.43 0 -1.30(-1.37%)
    Mar 16, 2012 94.73 94.73 94.73 0 +0.12(+0.13%)
    Mar 15, 2012 94.60 94.65 94.60 94.60 0 -0.25(-0.26%)
    Mar 14, 2012 94.85 94.85 94.55 94.85 0 -2.47(-2.54%)
    Mar 13, 2012 97.32 97.32 97.27 97.32 0 -1.79(-1.81%)
    Mar 12, 2012 99.11 99.17 99.11 99.11 0 +0.14(+0.14%)
    Mar 09, 2012 98.97 98.97 98.97 0 -0.08(-0.08%)
    Mar 08, 2012 99.05 99.05 99.03 99.05 0 -0.98(-0.98%)
    Mar 07, 2012 100.03 100.16 99.95 100.03 0 -0.95(-0.94%)
    Mar 06, 2012 100.98 100.98 100.77 100.98 0 +1.48(+1.48%)
    Mar 05, 2012 99.51 99.61 99.41 99.51 0 -0.91(-0.90%)
    Mar 02, 2012 100.41 100.41 100.41 0 +0.87(+0.88%)
    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.