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 29, 2009 104.44 104.44 104.44 0 +1.57(+1.53%)
May 28, 2009 103.53 102.87 102.73 102.87 0 -0.04(-0.04%)
May 27, 2009 103.88 103.16 102.91 102.91 0 -0.89(-0.85%)
May 26, 2009 105.25 103.82 103.74 103.79 0 -0.18(-0.17%)
May 22, 2009 103.97 103.97 103.97 0 -0.47(-0.45%)
May 21, 2009 105.27 105.60 103.95 104.44 0 -1.06(-1.01%)
May 20, 2009 104.78 105.55 104.65 105.50 0 +0.81(+0.77%)
May 19, 2009 104.64 104.81 104.00 104.69 0 +0.25(+0.24%)
May 18, 2009 104.42 104.88 104.27 104.44 0 -0.01(-0.01%)
May 15, 2009 104.45 104.45 104.45 0 -0.10(-0.10%)
May 14, 2009 104.76 104.89 104.14 104.56 0 +0.12(+0.12%)
May 13, 2009 104.08 104.77 104.06 104.43 0 +0.20(+0.19%)
May 12, 2009 104.02 104.25 104.23 104.23 0 +0.14(+0.14%)
May 11, 2009 103.84 104.16 104.09 104.09 0 +0.55(+0.54%)
May 08, 2009 103.53 103.53 103.53 0 +0.09(+0.08%)
May 07, 2009 103.43 104.17 103.14 103.44 0 -0.52(-0.50%)
May 06, 2009 103.57 103.97 103.41 103.97 0 +0.37(+0.36%)
May 05, 2009 103.48 103.87 102.82 103.60 0 -0.08(-0.08%)
May 04, 2009 104.34 104.34 102.75 103.68 0 +0.47(+0.46%)
May 01, 2009 103.21 103.21 103.21 0 -1.04(-1.00%)
Apr 30, 2009 104.81 104.41 103.78 104.25 0 -0.64(-0.61%)
Apr 29, 2009 105.72 106.03 104.67 104.89 0 -0.75(-0.71%)
Apr 28, 2009 106.12 106.43 105.57 105.64 0 -0.43(-0.40%)
Apr 27, 2009 106.18 106.44 105.49 106.07 0 +0.31(+0.29%)
Apr 24, 2009 105.66 105.79 105.11 105.76 0 +0.04(+0.04%)
Apr 23, 2009 104.52 105.97 104.25 105.72 0 +1.02(+0.98%)
Apr 22, 2009 104.39 104.69 103.66 104.69 0 +0.46(+0.44%)
Apr 21, 2009 104.48 104.23 104.23 104.23 0 -0.23(-0.22%)
Apr 20, 2009 104.66 105.07 104.45 104.47 0 +0.21(+0.21%)
Apr 17, 2009 104.25 104.25 104.25 0 -0.96(-0.91%)
Apr 16, 2009 105.94 105.21 105.18 105.21 0 -1.08(-1.01%)
Apr 15, 2009 105.83 106.34 106.25 106.29 0 +0.55(+0.52%)
Apr 14, 2009 105.64 105.77 105.74 105.74 0 +0.16(+0.15%)
Apr 13, 2009 105.12 105.73 105.47 105.58 0 +0.61(+0.58%)
Apr 09, 2009 104.97 104.97 104.97 0 -0.34(-0.32%)
Apr 08, 2009 104.37 105.42 104.09 105.31 0 +0.06(+0.06%)
Apr 07, 2009 106.22 106.22 105.22 105.25 0 -0.63(-0.59%)
Apr 06, 2009 106.31 106.31 105.78 105.88 0 +0.13(+0.12%)
Apr 03, 2009 106.54 106.54 105.00 105.75 0 -0.66(-0.62%)
Apr 02, 2009 107.11 107.11 106.41 106.41 0 -0.91(-0.84%)
Apr 01, 2009 106.91 107.45 106.91 107.31 0 +0.14(+0.13%)
Mar 31, 2009 106.82 107.28 106.67 107.17 0 +0.19(+0.18%)
Mar 30, 2009 107.88 107.06 106.91 106.98 0 -1.08(-1.00%)
Mar 26, 2009 105.94 108.06 108.06 108.06 0 +1.28(+1.20%)
Mar 25, 2009 106.67 106.78 106.78 106.78 0 -0.38(-0.35%)
Mar 24, 2009 106.57 107.28 107.16 107.16 0 +0.09(+0.09%)
Mar 23, 2009 108.50 107.06 107.06 107.06 0 +0.38(+0.35%)
Mar 22, 2009 106.68 106.68 106.68 0 +0.00(+0.00%)
Mar 20, 2009 109.74 109.74 106.37 106.68 0 -1.10(-1.02%)
Mar 19, 2009 109.53 109.53 106.97 107.78 0 +0.35(+0.32%)
Mar 18, 2009 104.61 107.62 107.44 107.44 0 +5.06(+4.95%)
Mar 17, 2009 104.45 102.47 102.38 102.38 0 -0.25(-0.24%)
Mar 16, 2009 103.99 102.72 102.62 102.62 0 +0.16(+0.15%)
Mar 13, 2009 102.47 102.47 102.47 0 -0.25(-0.24%)
Mar 12, 2009 103.31 102.72 102.62 102.72 0 +1.58(+1.57%)
Mar 11, 2009 102.28 101.14 101.03 101.14 0 +1.14(+1.14%)
Mar 10, 2009 102.73 100.31 100.00 100.00 0 -0.86(-0.85%)
Mar 09, 2009 102.99 100.86 100.67 100.86 0 -0.15(-0.15%)
Mar 08, 2009 101.01 101.01 101.01 0 +0.00(+0.00%)
Mar 06, 2009 104.32 104.32 100.82 101.01 0 -0.62(-0.61%)
Mar 05, 2009 102.93 101.62 101.62 101.62 0 +0.72(+0.71%)
Mar 04, 2009 103.84 100.90 100.90 100.90 0 -1.03(-1.01%)
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.