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 (%)
Dec 31, 2012 105.24 105.24 105.24 105.24 0 +5.54(+5.55%)
Dec 28, 2012 99.71 99.71 99.71 0 +0.05(+0.05%)
Dec 27, 2012 99.66 99.66 99.66 99.66 0 +0.05(+0.05%)
Dec 26, 2012 99.61 99.61 99.61 99.61 0 +0.01(+0.01%)
Dec 24, 2012 99.61 99.61 99.61 99.61 0 -0.02(-0.02%)
Dec 21, 2012 99.62 99.62 99.62 0 +0.02(+0.02%)
Dec 20, 2012 99.61 99.61 99.61 99.61 0 +0.02(+0.02%)
Dec 19, 2012 99.59 99.60 99.59 99.59 0 +0.00(+0.00%)
Dec 18, 2012 99.59 99.59 99.59 99.59 0 -0.09(-0.09%)
Dec 17, 2012 99.68 99.68 99.68 99.68 0 -3.34(-3.24%)
Dec 14, 2012 103.01 103.01 103.01 0 +0.04(+0.04%)
Dec 13, 2012 102.97 102.97 102.96 102.97 0 -0.07(-0.06%)
Dec 12, 2012 103.04 103.04 103.03 103.04 0 -0.02(-0.02%)
Dec 11, 2012 103.06 103.07 103.06 103.06 0 -0.02(-0.02%)
Dec 10, 2012 103.08 103.08 103.08 103.08 0 +0.02(+0.02%)
Dec 07, 2012 103.06 103.06 103.06 0 -0.04(-0.04%)
Dec 06, 2012 103.11 103.11 103.11 103.11 0 +0.00(+0.00%)
Dec 05, 2012 103.11 103.11 103.10 103.11 0 +0.03(+0.03%)
Dec 04, 2012 103.07 103.07 103.07 103.07 0 +0.01(+0.01%)
Nov 30, 2012 103.02 103.08 103.01 103.07 0 +2.95(+2.94%)
Nov 29, 2012 100.12 100.12 100.12 100.12 0 +0.02(+0.02%)
Nov 28, 2012 100.11 100.11 100.10 100.11 0 +0.02(+0.02%)
Nov 27, 2012 100.08 100.08 100.07 100.08 0 +0.02(+0.02%)
Nov 26, 2012 100.06 100.06 100.04 100.06 0 +0.04(+0.04%)
Nov 23, 2012 100.02 100.02 100.02 0 -0.02(-0.01%)
Nov 21, 2012 100.03 100.03 100.03 100.03 0 -0.04(-0.04%)
Nov 20, 2012 100.07 100.10 100.06 100.07 0 -0.06(-0.05%)
Nov 19, 2012 100.13 100.14 100.13 100.13 0 -0.03(-0.03%)
Nov 16, 2012 100.16 100.16 100.16 0 +0.03(+0.03%)
Nov 15, 2012 100.13 100.14 100.13 100.13 0 -2.59(-2.52%)
Nov 14, 2012 102.72 102.73 102.72 102.72 0 +0.02(+0.02%)
Nov 13, 2012 102.70 102.71 102.70 102.70 0 +0.04(+0.04%)
Nov 09, 2012 102.66 102.66 102.66 102.66 0 -0.03(-0.03%)
Nov 08, 2012 102.68 102.69 102.68 102.68 0 +0.05(+0.05%)
Nov 07, 2012 102.63 102.64 102.63 102.63 0 +0.15(+0.15%)
Nov 06, 2012 102.48 102.50 102.47 102.48 0 -0.12(-0.12%)
Nov 05, 2012 102.60 102.61 102.60 102.60 0 +0.02(+0.02%)
Nov 02, 2012 102.56 102.57 102.46 102.57 0 +0.01(+0.01%)
Nov 01, 2012 102.56 102.57 102.56 102.56 0 -0.03(-0.03%)
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%)
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.