Skip to main content
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 (%)
May 31, 2012 121.32 121.32 121.24 121.32 0 +0.51(+0.42%)
May 30, 2012 120.81 120.87 120.81 120.81 0 +0.47(+0.39%)
May 29, 2012 120.34 120.34 120.23 120.34 0 -0.27(-0.23%)
May 25, 2012 120.62 120.62 120.62 0 +0.09(+0.07%)
May 24, 2012 120.53 120.55 120.37 120.53 0 -0.28(-0.23%)
May 23, 2012 120.81 120.81 120.66 120.81 0 -0.13(-0.10%)
May 22, 2012 120.94 120.98 120.94 120.94 0 -0.19(-0.16%)
May 21, 2012 121.13 121.14 121.13 121.13 0 +0.19(+0.15%)
May 18, 2012 120.94 120.94 120.94 0 -0.14(-0.12%)
May 17, 2012 121.08 121.11 121.08 121.08 0 +0.15(+0.13%)
May 16, 2012 120.93 120.95 120.93 120.93 0 -0.28(-0.23%)
May 15, 2012 121.21 121.21 121.21 121.21 0 -0.08(-0.07%)
May 14, 2012 121.29 121.29 121.21 121.29 0 +0.33(+0.27%)
May 11, 2012 120.96 120.96 120.96 0 -0.09(-0.07%)
May 10, 2012 121.05 121.05 120.96 121.05 0 +0.02(+0.01%)
May 09, 2012 121.03 121.03 121.02 121.03 0 -0.09(-0.08%)
May 08, 2012 121.12 121.12 121.08 121.12 0 +0.07(+0.06%)
May 07, 2012 121.05 121.05 120.97 121.05 0 -0.12(-0.09%)
May 04, 2012 121.17 121.17 121.17 0 +0.15(+0.13%)
May 03, 2012 121.02 121.12 120.95 121.02 0 -0.20(-0.16%)
May 02, 2012 121.21 121.30 121.21 121.21 0 +0.05(+0.04%)
May 01, 2012 121.16 121.20 121.16 121.16 0 -0.18(-0.15%)
Apr 30, 2012 121.34 121.34 121.28 121.34 0 +0.12(+0.10%)
Apr 27, 2012 121.22 121.22 121.22 0 -0.05(-0.04%)
Apr 26, 2012 121.26 121.22 121.21 121.26 0 +0.45(+0.37%)
Apr 25, 2012 120.82 120.82 120.80 120.82 0 -0.04(-0.03%)
Apr 24, 2012 120.86 120.90 120.86 120.86 0 -0.06(-0.05%)
Apr 23, 2012 120.91 120.91 120.91 120.91 0 +0.17(+0.14%)
Apr 20, 2012 120.75 120.75 120.75 0 +0.19(+0.16%)
Apr 19, 2012 120.56 120.57 120.46 120.56 0 -0.33(-0.27%)
Apr 18, 2012 120.88 120.88 120.88 120.88 0 -0.02(-0.01%)
Apr 17, 2012 120.90 120.90 120.90 120.90 0 +0.01(+0.01%)
Apr 16, 2012 120.89 120.89 120.83 120.89 0 -0.02(-0.02%)
Apr 14, 2012 120.91 120.91 120.91 0 +0.00(+0.00%)
Apr 13, 2012 120.62 121.05 120.56 120.91 0 +0.23(+0.19%)
Apr 12, 2012 120.68 120.68 120.64 120.68 0 -0.11(-0.09%)
Apr 11, 2012 120.79 120.83 120.79 120.79 0 +0.05(+0.04%)
Apr 10, 2012 120.74 120.81 120.74 120.74 0 +0.55(+0.46%)
Apr 09, 2012 120.19 120.19 120.13 120.19 0 +0.61(+0.51%)
Apr 05, 2012 119.58 119.60 119.58 119.58 0 +0.13(+0.11%)
Apr 04, 2012 119.45 119.45 119.40 119.45 0 +0.12(+0.10%)
Apr 03, 2012 119.33 119.43 119.25 119.33 0 -0.94(-0.78%)
Apr 02, 2012 120.27 120.23 120.21 120.27 0 +0.45(+0.38%)
Mar 30, 2012 119.82 119.82 119.82 0 -0.21(-0.17%)
Mar 29, 2012 120.02 120.06 120.02 120.02 0 +0.15(+0.12%)
Mar 28, 2012 119.88 119.88 119.83 119.88 0 -0.12(-0.10%)
Mar 27, 2012 120.00 120.03 120.00 120.00 0 +0.40(+0.33%)
Mar 26, 2012 119.60 119.61 119.60 119.60 0 -0.28(-0.23%)
Mar 23, 2012 119.88 119.88 119.88 0 +0.24(+0.20%)
Mar 22, 2012 119.64 119.65 119.64 119.64 0 +0.05(+0.04%)
Mar 21, 2012 119.59 119.64 119.59 119.59 0 +0.17(+0.14%)
Mar 20, 2012 119.42 119.42 119.40 119.42 0 +0.06(+0.05%)
Mar 19, 2012 119.36 119.38 119.36 119.36 0 -0.46(-0.38%)
Mar 16, 2012 119.81 119.81 119.81 0 -0.08(-0.07%)
Mar 15, 2012 119.89 119.89 119.89 119.89 0 -0.02(-0.02%)
Mar 14, 2012 119.92 119.92 119.83 119.92 0 -0.79(-0.65%)
Mar 13, 2012 120.70 120.71 120.62 120.70 0 -0.32(-0.27%)
Mar 12, 2012 121.03 121.04 121.03 121.03 0 -0.04(-0.03%)
Mar 09, 2012 121.07 121.07 121.07 0 +0.13(+0.11%)
Mar 08, 2012 120.94 120.94 120.94 120.94 0 +0.02(+0.01%)
Mar 07, 2012 120.93 120.94 120.93 120.93 0 +0.02(+0.01%)
Mar 06, 2012 120.91 120.91 120.86 120.91 0 +0.23(+0.19%)
Mar 05, 2012 120.68 120.72 120.68 120.68 0 -0.48(-0.40%)
Mar 02, 2012 121.16 121.16 121.16 0 +0.17(+0.14%)
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.