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 (%)
Nov 30, 2009 100.17 100.17 100.17 100.17 0 -1.96(-1.92%)
Nov 27, 2009 102.13 102.13 102.13 0 +0.09(+0.09%)
Nov 25, 2009 102.03 102.03 102.03 102.03 0 +0.01(+0.01%)
Nov 24, 2009 102.02 102.02 102.02 102.02 0 +0.08(+0.08%)
Nov 23, 2009 101.94 101.94 101.94 101.94 0 -0.01(-0.01%)
Nov 20, 2009 101.95 101.95 101.95 0 -0.03(-0.03%)
Nov 19, 2009 101.98 101.98 101.98 101.98 0 +0.06(+0.06%)
Nov 18, 2009 101.92 101.92 101.92 101.92 0 +0.02(+0.02%)
Nov 17, 2009 101.90 101.90 101.90 101.90 0 +0.01(+0.01%)
Nov 16, 2009 101.89 101.89 101.89 101.89 0 +1.52(+1.51%)
Nov 13, 2009 100.38 100.38 100.38 0 +0.01(+0.01%)
Nov 12, 2009 100.37 100.37 100.37 0 +0.04(+0.04%)
Nov 10, 2009 100.33 100.33 100.33 100.33 0 +0.04(+0.04%)
Nov 09, 2009 100.29 100.29 100.29 100.29 0 -0.02(-0.02%)
Nov 06, 2009 100.31 100.31 100.31 0 +0.07(+0.07%)
Nov 05, 2009 100.23 100.23 100.23 100.23 0 +0.04(+0.04%)
Nov 04, 2009 100.19 100.19 100.19 100.19 0 +0.04(+0.04%)
Nov 03, 2009 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Nov 02, 2009 100.16 100.16 100.16 100.16 0 -0.05(-0.05%)
Oct 30, 2009 100.21 100.21 100.21 0 +0.05(+0.05%)
Oct 29, 2009 100.16 100.16 100.16 100.16 0 -0.07(-0.07%)
Oct 28, 2009 100.23 100.23 100.23 100.23 0 +0.09(+0.09%)
Oct 27, 2009 100.13 100.13 100.13 100.13 0 +0.20(+0.20%)
Oct 26, 2009 99.94 99.94 99.94 99.94 0 -0.04(-0.04%)
Oct 23, 2009 99.98 99.98 99.98 0 -0.14(-0.14%)
Oct 22, 2009 100.12 100.12 100.12 100.12 0 +0.01(+0.01%)
Oct 21, 2009 100.11 100.11 100.11 100.11 0 -0.05(-0.05%)
Oct 20, 2009 100.16 100.16 100.16 100.16 0 +0.08(+0.08%)
Oct 19, 2009 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Oct 16, 2009 100.08 100.08 100.08 0 -0.02(-0.02%)
Oct 15, 2009 100.09 100.09 100.09 100.09 0 -0.05(-0.05%)
Oct 14, 2009 100.14 100.14 100.14 100.14 0 -0.08(-0.08%)
Oct 13, 2009 100.23 100.23 100.23 100.23 0 +0.17(+0.17%)
Oct 09, 2009 100.06 100.06 100.06 100.06 0 -0.19(-0.19%)
Oct 08, 2009 100.24 100.24 100.24 100.24 0 -0.03(-0.03%)
Oct 07, 2009 100.27 100.27 100.27 100.27 0 +0.08(+0.08%)
Oct 06, 2009 100.19 100.19 100.19 100.19 0 -0.06(-0.06%)
Oct 05, 2009 100.25 100.25 100.25 100.25 0 -0.01(-0.01%)
Oct 02, 2009 100.26 100.26 100.26 0 +0.02(+0.02%)
Oct 01, 2009 100.24 100.24 100.24 100.24 0 +0.14(+0.14%)
Sep 30, 2009 100.10 100.10 100.10 100.10 0 +0.00(+0.00%)
Sep 29, 2009 100.10 100.10 100.10 100.10 0 -0.05(-0.05%)
Sep 28, 2009 100.15 100.15 100.15 100.15 0 +0.02(+0.02%)
Sep 25, 2009 100.13 100.13 100.13 0 -0.10(-0.10%)
Sep 24, 2009 100.23 100.23 100.23 100.23 0 +0.05(+0.05%)
Sep 23, 2009 100.19 100.19 100.19 100.19 0 +0.10(+0.10%)
Sep 22, 2009 100.09 100.09 100.09 100.09 0 +0.05(+0.05%)
Sep 21, 2009 100.03 100.03 100.03 100.03 0 +0.03(+0.03%)
Sep 18, 2009 100.00 100.00 100.00 0 -0.11(-0.10%)
Sep 17, 2009 100.11 100.11 100.11 100.11 0 +0.07(+0.07%)
Sep 16, 2009 100.03 100.03 100.03 100.03 0 -0.09(-0.09%)
Sep 15, 2009 100.12 100.12 100.12 100.12 0 -0.05(-0.05%)
Sep 14, 2009 100.16 100.16 100.16 100.16 0 -0.02(-0.02%)
Sep 11, 2009 100.18 100.18 100.18 0 -0.03(-0.03%)
Sep 10, 2009 100.21 100.21 100.21 100.21 0 +0.06(+0.06%)
Sep 09, 2009 100.15 100.15 100.15 100.15 0 +0.04(+0.04%)
Sep 08, 2009 100.14 100.12 100.09 100.11 0 -0.04(-0.04%)
Sep 04, 2009 100.15 100.15 100.15 100.15 0 -0.01(-0.01%)
Sep 03, 2009 100.16 100.16 100.16 100.16 0 -0.06(-0.06%)
Sep 02, 2009 100.22 100.22 100.22 100.22 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.