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 29, 2013 111.61 111.61 111.35 111.55 0 -0.10(-0.09%)
Nov 27, 2013 111.65 111.66 111.65 111.65 0 -0.12(-0.11%)
Nov 26, 2013 111.59 111.76 111.56 111.77 0 +0.18(+0.16%)
Nov 25, 2013 111.56 111.62 111.43 111.59 0 +0.00(+0.00%)
Nov 22, 2013 111.41 111.58 111.34 111.59 0 +0.12(+0.10%)
Nov 21, 2013 111.42 111.53 111.22 111.47 0 -0.05(-0.05%)
Nov 20, 2013 111.58 111.73 111.47 111.52 0 -0.03(-0.03%)
Nov 19, 2013 111.74 111.74 111.49 111.56 0 -0.19(-0.17%)
Nov 18, 2013 111.56 111.76 111.47 111.74 0 +0.16(+0.14%)
Nov 15, 2013 111.65 111.66 111.45 111.59 0 +12.00(+12.05%)
Nov 14, 2013 99.49 99.59 99.36 99.59 0 +0.55(+0.55%)
Nov 12, 2013 99.15 99.19 98.97 99.04 0 -0.19(-0.19%)
Nov 08, 2013 99.23 99.23 99.23 99.23 0 -0.47(-0.47%)
Nov 07, 2013 99.58 99.87 99.56 99.70 0 +0.10(+0.10%)
Nov 06, 2013 99.35 99.66 99.33 99.59 0 +0.22(+0.22%)
Nov 05, 2013 99.49 99.53 99.23 99.38 0 -0.14(-0.14%)
Nov 04, 2013 99.43 99.54 99.42 99.52 0 +0.11(+0.11%)
Nov 01, 2013 99.59 99.60 99.33 99.41 0 -0.29(-0.29%)
Oct 31, 2013 99.63 99.85 99.51 99.70 0 -0.84(-0.84%)
Oct 29, 2013 100.54 100.54 100.52 100.54 0 +0.09(+0.09%)
Oct 28, 2013 100.44 100.48 100.31 100.45 0 +0.02(+0.02%)
Oct 25, 2013 100.34 100.48 100.31 100.43 0 +0.09(+0.09%)
Oct 24, 2013 100.41 100.52 100.30 100.34 0 -0.14(-0.14%)
Oct 23, 2013 100.45 100.57 100.42 100.48 0 +0.04(+0.04%)
Oct 22, 2013 100.07 100.44 100.05 100.44 0 +0.38(+0.37%)
Oct 21, 2013 100.15 100.22 100.01 100.07 0 -0.12(-0.12%)
Oct 18, 2013 100.16 100.40 100.12 100.19 0 -0.06(-0.05%)
Oct 17, 2013 99.92 100.27 99.88 100.25 0 +0.34(+0.34%)
Oct 16, 2013 99.69 99.92 99.52 99.91 0 +0.16(+0.16%)
Oct 15, 2013 99.59 99.79 99.55 99.74 0 -0.06(-0.06%)
Oct 11, 2013 99.80 99.80 99.80 99.80 0 +0.07(+0.07%)
Oct 10, 2013 99.74 99.75 99.50 99.73 0 -0.09(-0.09%)
Oct 09, 2013 99.90 99.90 99.66 99.83 0 +0.05(+0.05%)
Oct 08, 2013 99.88 99.95 99.68 99.78 0 -0.08(-0.08%)
Oct 07, 2013 99.91 100.03 99.81 99.86 0 +0.03(+0.03%)
Oct 04, 2013 100.06 100.06 99.76 99.83 0 -0.23(-0.23%)
Oct 03, 2013 99.98 100.16 99.80 100.06 0 +0.12(+0.12%)
Oct 02, 2013 99.71 100.04 99.68 99.94 0 +0.16(+0.16%)
Oct 01, 2013 99.94 99.95 99.72 99.77 0 -0.84(-0.84%)
Sep 27, 2013 100.41 100.67 100.34 100.62 0 +0.13(+0.13%)
Sep 26, 2013 100.45 100.54 100.36 100.48 0 -0.09(-0.09%)
Sep 25, 2013 100.34 100.56 100.29 100.58 0 +0.16(+0.16%)
Sep 24, 2013 100.20 100.45 100.18 100.42 0 +0.23(+0.23%)
Sep 23, 2013 100.09 100.25 99.94 100.19 0 +0.09(+0.09%)
Sep 20, 2013 100.04 100.19 99.90 100.09 0 -0.02(-0.01%)
Sep 19, 2013 100.32 100.54 100.07 100.11 0 -0.19(-0.19%)
Sep 18, 2013 99.48 100.31 99.21 100.30 0 +0.82(+0.82%)
Sep 17, 2013 99.37 99.56 99.36 99.48 0 +0.12(+0.13%)
Sep 16, 2013 99.66 99.73 99.32 99.35 0 +0.27(+0.27%)
Sep 13, 2013 98.95 99.10 98.69 99.09 0 +0.05(+0.06%)
Sep 12, 2013 98.97 99.22 98.95 99.03 0 +0.01(+0.01%)
Sep 11, 2013 98.70 99.05 98.66 99.02 0 +0.27(+0.28%)
Sep 10, 2013 98.94 98.96 98.66 98.75 0 -0.29(-0.29%)
Sep 09, 2013 98.71 99.09 98.69 99.04 0 +0.27(+0.28%)
Sep 06, 2013 98.34 99.11 98.24 98.77 0 +0.36(+0.37%)
Sep 05, 2013 98.81 98.85 98.32 98.41 0 -0.45(-0.46%)
Sep 04, 2013 99.10 99.19 98.78 98.86 0 -0.32(-0.32%)
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.