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 (%)
Nov 30, 2012 99.96 100.05 99.91 100.04 0 -17.64(-14.99%)
Nov 29, 2012 117.68 117.69 117.68 117.68 0 +0.04(+0.04%)
Nov 28, 2012 117.64 117.64 117.62 117.64 0 +0.09(+0.07%)
Nov 27, 2012 117.56 117.56 117.54 117.56 0 +0.12(+0.10%)
Nov 26, 2012 117.44 117.44 117.43 117.44 0 +0.08(+0.07%)
Nov 23, 2012 117.36 117.36 117.36 0 -0.05(-0.04%)
Nov 21, 2012 117.41 117.41 117.41 117.41 0 -0.08(-0.07%)
Nov 20, 2012 117.49 117.51 117.46 117.49 0 -0.21(-0.18%)
Nov 19, 2012 117.70 117.72 117.70 117.70 0 -0.14(-0.12%)
Nov 16, 2012 117.85 117.85 117.85 0 +0.03(+0.03%)
Nov 15, 2012 117.82 117.84 117.82 117.82 0 +17.20(+17.09%)
Nov 14, 2012 100.62 100.63 100.62 100.62 0 +0.01(+0.01%)
Nov 13, 2012 100.61 100.64 100.61 100.61 0 +0.06(+0.06%)
Nov 09, 2012 100.55 100.55 100.55 100.55 0 +0.00(+0.00%)
Nov 08, 2012 100.55 100.55 100.55 100.55 0 +0.19(+0.19%)
Nov 07, 2012 100.36 100.39 100.36 100.36 0 +0.38(+0.38%)
Nov 06, 2012 99.98 99.98 99.97 99.98 0 -0.26(-0.26%)
Nov 05, 2012 100.23 100.25 100.23 100.23 0 +0.09(+0.09%)
Nov 02, 2012 100.04 100.14 99.86 100.14 0 +0.08(+0.08%)
Nov 01, 2012 100.06 100.09 100.06 100.06 0 -0.07(-0.07%)
Oct 31, 2012 100.13 100.13 100.12 100.13 0 +0.61(+0.61%)
Oct 29, 2012 99.53 99.53 99.53 99.53 0 +0.10(+0.10%)
Oct 26, 2012 99.13 99.45 99.09 99.43 0 +0.30(+0.31%)
Oct 25, 2012 99.12 99.14 99.12 99.12 0 -0.23(-0.24%)
Oct 24, 2012 99.36 99.38 99.36 99.36 0 -0.02(-0.02%)
Oct 23, 2012 99.37 99.39 99.37 99.37 0 -0.03(-0.03%)
Oct 19, 2012 99.23 99.43 99.22 99.40 0 +0.19(+0.19%)
Oct 18, 2012 99.21 99.25 99.19 99.21 0 -0.10(-0.10%)
Oct 17, 2012 99.31 99.31 99.31 99.31 0 -0.36(-0.36%)
Oct 16, 2012 99.67 99.67 99.67 99.67 0 -0.16(-0.16%)
Oct 15, 2012 99.83 99.83 99.82 99.83 0 +0.00(+0.00%)
Oct 12, 2012 99.83 99.83 99.83 0 +0.00(+0.00%)
Oct 11, 2012 99.83 99.84 99.83 99.83 0 -0.05(-0.05%)
Oct 10, 2012 99.88 99.89 99.84 99.88 0 +0.06(+0.06%)
Oct 09, 2012 99.82 99.83 99.82 99.82 0 +0.07(+0.07%)
Oct 05, 2012 99.75 99.75 99.75 99.75 0 -0.22(-0.22%)
Oct 04, 2012 99.97 100.00 99.95 99.97 0 -0.15(-0.15%)
Oct 03, 2012 100.12 100.12 100.11 100.12 0 +0.07(+0.07%)
Oct 02, 2012 100.05 100.06 100.05 100.05 0 +0.03(+0.03%)
Oct 01, 2012 100.04 100.04 100.02 100.02 0 -0.06(-0.06%)
Sep 28, 2012 100.08 100.08 100.08 0 +0.09(+0.09%)
Sep 27, 2012 99.99 100.04 99.99 99.99 0 -0.09(-0.09%)
Sep 26, 2012 100.09 100.08 100.08 100.09 0 +0.17(+0.17%)
Sep 25, 2012 99.91 99.90 99.91 99.91 0 +0.04(+0.04%)
Sep 24, 2012 99.88 99.88 99.86 99.88 0 +0.09(+0.09%)
Sep 21, 2012 99.78 99.78 99.78 0 +0.09(+0.09%)
Sep 20, 2012 99.69 99.69 99.69 99.69 0 -0.02(-0.02%)
Sep 19, 2012 99.71 99.71 99.69 99.71 0 +0.08(+0.08%)
Sep 18, 2012 99.63 99.66 99.63 99.63 0 +0.09(+0.09%)
Sep 17, 2012 99.54 99.55 99.54 99.54 0 -0.02(-0.02%)
Sep 14, 2012 99.56 99.56 99.56 0 -0.35(-0.35%)
Sep 13, 2012 99.91 99.91 99.88 99.91 0 +0.24(+0.24%)
Sep 12, 2012 99.67 99.68 99.67 99.67 0 -0.13(-0.13%)
Sep 11, 2012 99.80 99.82 99.80 99.80 0 -0.13(-0.13%)
Sep 10, 2012 99.94 99.94 99.90 99.94 0 +0.04(+0.04%)
Sep 07, 2012 99.70 100.10 99.48 99.90 0 +0.16(+0.16%)
Sep 06, 2012 99.74 99.77 99.74 99.74 0 -0.27(-0.27%)
Sep 05, 2012 100.01 100.04 100.01 100.01 0 -0.04(-0.04%)
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.