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 (%)
Mar 29, 2018 96.71 0 -3.19(-3.19%)
Mar 28, 2018 99.90 0 -0.08(-0.08%)
Mar 27, 2018 99.98 0 +0.16(+0.16%)
Mar 26, 2018 99.82 0 -0.10(-0.10%)
Mar 23, 2018 99.93 0 +0.09(+0.09%)
Mar 22, 2018 99.84 0 +0.09(+0.09%)
Mar 21, 2018 99.75 0 +0.09(+0.09%)
Mar 20, 2018 99.66 0 -0.10(-0.10%)
Mar 19, 2018 99.76 0 -0.05(-0.05%)
Mar 16, 2018 99.81 0 -0.03(-0.03%)
Mar 15, 2018 99.84 0 +3.52(+3.65%)
Mar 14, 2018 96.32 0 +0.02(+0.02%)
Mar 13, 2018 96.30 0 +0.02(+0.02%)
Mar 12, 2018 96.28 0 +0.04(+0.04%)
Mar 09, 2018 96.24 0 -0.03(-0.03%)
Mar 08, 2018 96.27 0 +0.01(+0.01%)
Mar 07, 2018 96.27 0 +0.02(+0.02%)
Mar 06, 2018 96.25 0 -0.04(-0.04%)
Mar 05, 2018 96.29 0 +0.01(+0.01%)
Mar 02, 2018 96.28 0 -0.11(-0.11%)
Mar 01, 2018 96.39 0 +0.15(+0.15%)
Feb 28, 2018 96.24 0 -3.27(-3.29%)
Feb 27, 2018 99.51 0 -0.14(-0.14%)
Feb 26, 2018 99.65 0 +0.05(+0.05%)
Feb 23, 2018 99.61 0 +0.06(+0.06%)
Feb 22, 2018 99.54 0 +0.08(+0.08%)
Feb 21, 2018 99.46 0 -0.09(-0.09%)
Feb 20, 2018 99.56 0 -0.05(-0.05%)
Feb 16, 2018 99.61 0 +0.07(+0.07%)
Feb 15, 2018 99.54 0 +2.46(+2.53%)
Feb 14, 2018 97.08 0 -0.24(-0.25%)
Feb 13, 2018 97.32 0 -0.04(-0.04%)
Feb 09, 2018 97.36 0 +0.02(+0.02%)
Feb 08, 2018 97.34 0 +0.06(+0.06%)
Feb 07, 2018 97.28 0 -0.03(-0.03%)
Feb 06, 2018 97.31 0 -0.29(-0.30%)
Feb 05, 2018 97.60 0 +0.40(+0.41%)
Feb 02, 2018 97.20 0 +0.01(+0.01%)
Feb 01, 2018 97.20 0 -0.11(-0.11%)
Jan 31, 2018 97.30 0 -1.95(-1.96%)
Jan 30, 2018 99.25 0 -0.02(-0.02%)
Jan 29, 2018 99.28 0 -0.04(-0.04%)
Jan 26, 2018 99.32 0 -0.12(-0.12%)
Jan 25, 2018 99.43 0 +0.00(+0.00%)
Jan 24, 2018 99.43 0 -0.07(-0.07%)
Jan 23, 2018 99.50 0 +0.09(+0.09%)
Jan 22, 2018 99.42 0 +0.01(+0.01%)
Jan 19, 2018 99.41 0 -0.09(-0.09%)
Jan 18, 2018 99.50 0 -0.02(-0.02%)
Jan 17, 2018 99.52 0 -0.12(-0.13%)
Jan 16, 2018 99.64 0 -0.02(-0.02%)
Jan 12, 2018 99.66 0 +0.64(+0.64%)
Jan 11, 2018 99.02 0 +0.00(+0.00%)
Jan 10, 2018 99.02 0 +0.01(+0.01%)
Jan 09, 2018 99.02 0 -0.05(-0.06%)
Jan 08, 2018 99.07 0 +0.02(+0.02%)
Jan 05, 2018 99.05 0 -0.06(-0.06%)
Jan 04, 2018 99.12 0 -0.06(-0.06%)
Jan 03, 2018 99.18 0 -0.02(-0.02%)
Jan 02, 2018 99.20 0 -0.12(-0.13%)
Dec 29, 2017 99.33 0 -0.32(-0.33%)
Dec 28, 2017 99.65 0 -0.05(-0.05%)
Dec 27, 2017 99.71 0 +0.11(+0.11%)
Dec 26, 2017 99.60 0 -0.01(-0.01%)
Dec 22, 2017 99.61 0 -0.05(-0.05%)
Dec 21, 2017 99.65 0 -0.03(-0.03%)
Dec 20, 2017 99.68 0 -0.02(-0.02%)
Dec 19, 2017 99.70 0 -0.09(-0.09%)
Dec 18, 2017 99.79 0 +0.01(+0.01%)
Dec 15, 2017 99.79 0 +0.66(+0.67%)
Dec 14, 2017 99.12 0 -0.09(-0.09%)
Dec 13, 2017 99.22 0 +0.16(+0.17%)
Dec 12, 2017 99.05 0 -0.01(-0.01%)
Dec 11, 2017 99.06 0 -0.08(-0.08%)
Dec 08, 2017 99.14 0 +0.02(+0.02%)
Dec 07, 2017 99.12 0 +0.02(+0.02%)
Dec 06, 2017 99.11 0 +0.04(+0.04%)
Dec 05, 2017 99.07 0 -0.01(-0.01%)
Dec 04, 2017 99.08 0 -0.12(-0.13%)
Dec 01, 2017 99.20 0 +0.03(+0.03%)
Nov 30, 2017 99.17 0 -0.50(-0.50%)
Nov 29, 2017 99.67 0 -0.08(-0.08%)
Nov 28, 2017 99.75 0 -0.01(-0.01%)
Nov 27, 2017 99.75 0 +0.03(+0.03%)
Nov 24, 2017 99.72 0 -0.05(-0.05%)
Nov 22, 2017 99.77 0 +0.14(+0.14%)
Nov 21, 2017 99.63 0 -0.07(-0.07%)
Nov 20, 2017 99.70 0 -0.09(-0.09%)
Nov 17, 2017 99.79 0 +0.01(+0.01%)
Nov 16, 2017 99.78 0 -0.09(-0.09%)
Nov 15, 2017 99.87 0 +1.12(+1.14%)
Nov 14, 2017 98.75 0 +0.02(+0.02%)
Nov 13, 2017 98.73 0 -0.09(-0.09%)
Nov 10, 2017 98.82 0 -0.07(-0.07%)
Nov 09, 2017 98.89 0 +0.01(+0.01%)
Nov 08, 2017 98.88 0 -0.03(-0.03%)
Nov 07, 2017 98.91 0 -0.02(-0.02%)
Nov 06, 2017 98.93 0 +0.02(+0.02%)
Nov 03, 2017 98.91 0 -0.01(-0.01%)
Nov 02, 2017 98.92 0 +0.03(+0.03%)
Nov 01, 2017 98.89 0 -0.02(-0.02%)
Oct 31, 2017 98.91 0 -0.88(-0.88%)
Oct 30, 2017 99.79 0 +0.07(+0.07%)
Oct 27, 2017 99.72 0 +0.09(+0.09%)
Oct 26, 2017 99.64 0 -0.08(-0.08%)
Oct 25, 2017 99.71 0 +0.02(+0.02%)
Oct 24, 2017 99.70 0 -0.09(-0.09%)
Oct 23, 2017 99.79 0 +0.05(+0.05%)
Oct 20, 2017 99.73 0 -0.15(-0.15%)
Oct 19, 2017 99.88 0 +0.12(+0.12%)
Oct 18, 2017 99.76 0 -0.08(-0.08%)
Oct 17, 2017 99.84 0 +0.01(+0.01%)
Oct 16, 2017 99.83 0 +0.57(+0.58%)
Oct 13, 2017 99.26 0 +0.07(+0.07%)
Oct 12, 2017 99.19 0 +0.01(+0.01%)
Oct 11, 2017 99.18 0 -0.01(-0.01%)
Oct 10, 2017 99.19 0 -0.01(-0.01%)
Oct 06, 2017 99.20 0 -0.03(-0.03%)
Oct 05, 2017 99.23 0 -0.06(-0.06%)
Oct 04, 2017 99.29 0 +0.00(+0.00%)
Oct 03, 2017 99.29 0 +0.07(+0.07%)
Oct 02, 2017 99.22 0 -0.01(-0.01%)
Sep 29, 2017 99.23 0 -0.21(-0.21%)
Sep 28, 2017 99.43 0 +0.07(+0.07%)
Sep 27, 2017 99.36 0 -0.06(-0.06%)
Sep 26, 2017 99.43 0 -0.04(-0.04%)
Sep 25, 2017 99.46 0 +0.05(+0.05%)
Sep 22, 2017 99.42 0 +0.07(+0.07%)
Sep 21, 2017 99.35 0 -0.02(-0.02%)
Sep 20, 2017 99.37 0 -0.13(-0.13%)
Sep 19, 2017 99.50 0 -0.01(-0.01%)
Sep 18, 2017 99.51 0 -0.05(-0.05%)
Sep 15, 2017 99.56 0 -0.10(-0.10%)
Sep 14, 2017 99.66 0 -0.05(-0.05%)
Sep 13, 2017 99.71 0 -0.03(-0.03%)
Sep 12, 2017 99.74 0 -0.06(-0.06%)
Sep 11, 2017 99.80 0 -0.18(-0.18%)
Sep 08, 2017 99.98 0 +0.00(+0.00%)
Sep 07, 2017 99.98 0 +0.12(+0.12%)
Sep 06, 2017 99.87 0 -0.06(-0.06%)
Sep 05, 2017 99.93 0 +0.20(+0.20%)
Sep 01, 2017 99.73 0 -0.09(-0.09%)
Aug 31, 2017 99.82 0 -0.36(-0.36%)
Aug 30, 2017 100.18 0 -0.05(-0.05%)
Aug 29, 2017 100.23 0 +0.10(+0.10%)
Aug 28, 2017 100.13 0 +0.02(+0.02%)
Aug 25, 2017 100.11 0 +0.02(+0.01%)
Aug 24, 2017 100.09 0 -0.07(-0.07%)
Aug 23, 2017 100.16 0 +0.09(+0.09%)
Aug 22, 2017 100.07 0 -0.07(-0.07%)
Aug 21, 2017 100.14 0 +0.02(+0.02%)
Aug 18, 2017 100.12 0 -0.01(-0.01%)
Aug 17, 2017 100.13 0 +0.09(+0.09%)
Aug 16, 2017 100.03 0 +0.09(+0.09%)
Aug 15, 2017 99.94 0 -0.51(-0.51%)
Aug 14, 2017 100.45 0 -0.08(-0.08%)
Aug 11, 2017 100.53 0 +0.09(+0.09%)
Aug 10, 2017 100.44 0 +0.09(+0.09%)
Aug 09, 2017 100.35 0 -0.01(-0.01%)
Aug 08, 2017 100.36 0 +0.03(+0.03%)
Aug 07, 2017 100.33 0 -0.01(-0.01%)
Aug 04, 2017 100.34 0 -0.08(-0.08%)
Aug 03, 2017 100.41 0 +0.09(+0.09%)
Aug 02, 2017 100.32 0 -0.06(-0.05%)
Aug 01, 2017 100.38 0 +0.06(+0.05%)
Jul 31, 2017 100.32 0 +0.33(+0.33%)
Jul 28, 2017 99.99 0 +0.04(+0.04%)
Jul 27, 2017 99.95 0 -0.03(-0.03%)
Jul 26, 2017 99.98 0 +0.16(+0.16%)
Jul 25, 2017 99.82 0 -0.13(-0.13%)
Jul 24, 2017 99.96 0 -0.06(-0.05%)
Jul 21, 2017 100.01 0 +0.04(+0.04%)
Jul 20, 2017 99.97 0 +0.04(+0.04%)
Jul 19, 2017 99.93 0 -0.02(-0.02%)
Jul 18, 2017 99.96 0 +0.08(+0.08%)
Jul 17, 2017 99.88 0 +0.02(+0.02%)
Jul 14, 2017 99.86 0 -0.34(-0.34%)
Jul 13, 2017 100.20 0 -0.08(-0.08%)
Jul 12, 2017 100.28 0 +0.08(+0.08%)
Jul 11, 2017 100.20 0 +0.07(+0.07%)
Jul 10, 2017 100.13 0 +0.05(+0.05%)
Jul 07, 2017 100.08 0 -0.01(-0.01%)
Jul 06, 2017 100.09 0 -0.05(-0.05%)
Jul 05, 2017 100.13 0 +0.04(+0.04%)
Jul 03, 2017 100.09 0 -0.09(-0.09%)
Jun 30, 2017 100.19 0 +0.27(+0.27%)
Jun 29, 2017 99.92 0 -0.07(-0.07%)
Jun 28, 2017 99.99 0 +0.04(+0.04%)
Jun 27, 2017 99.95 0 -0.11(-0.11%)
Jun 26, 2017 100.06 0 +0.01(+0.01%)
Jun 23, 2017 100.05 0 +0.00(+0.00%)
Jun 22, 2017 100.05 0 +0.05(+0.05%)
Jun 21, 2017 100.00 0 +0.00(+0.00%)
Jun 20, 2017 100.00 0 +0.07(+0.07%)
Jun 19, 2017 99.93 0 -0.14(-0.14%)
Jun 16, 2017 100.07 0 +0.06(+0.06%)
Jun 15, 2017 100.01 0 -0.04(-0.04%)
Jun 14, 2017 100.06 0 +0.12(+0.12%)
Jun 13, 2017 99.94 0 -0.05(-0.05%)
Jun 12, 2017 99.98 0 -0.04(-0.04%)
Jun 09, 2017 100.02 0 -0.06(-0.05%)
Jun 08, 2017 100.08 0 -0.01(-0.01%)
Jun 07, 2017 100.09 0 -0.09(-0.09%)
Jun 06, 2017 100.17 0 +0.05(+0.05%)
Jun 05, 2017 100.12 0 -0.05(-0.05%)
Jun 02, 2017 100.16 0 +0.04(+0.04%)
Jun 01, 2017 100.12 0 -0.02(-0.02%)
May 31, 2017 100.15 0 -0.04(-0.04%)
May 30, 2017 100.19 0 +0.06(+0.06%)
May 26, 2017 100.13 0 +0.00(+0.00%)
May 25, 2017 100.13 0 -0.02(-0.02%)
May 24, 2017 100.15 0 +0.11(+0.11%)
May 23, 2017 100.04 0 -0.08(-0.08%)
May 22, 2017 100.12 0 -0.03(-0.03%)
May 19, 2017 100.15 0 -0.02(-0.02%)
May 18, 2017 100.17 0 -0.06(-0.06%)
May 17, 2017 100.23 0 +0.20(+0.20%)
May 16, 2017 100.03 0 +0.01(+0.01%)
May 15, 2017 100.02 0 +0.32(+0.32%)
May 12, 2017 99.70 0 +0.18(+0.18%)
May 11, 2017 99.52 0 +0.06(+0.06%)
May 10, 2017 99.46 0 -0.01(-0.01%)
May 09, 2017 99.47 0 -0.05(-0.05%)
May 08, 2017 99.52 0 -0.07(-0.07%)
May 05, 2017 99.59 0 +0.00(+0.00%)
May 04, 2017 99.59 0 -0.07(-0.07%)
May 03, 2017 99.66 0 -0.10(-0.10%)
May 02, 2017 99.76 0 +0.06(+0.06%)
May 01, 2017 99.70 0 -0.46(-0.46%)
Apr 28, 2017 100.16 0 -0.02(-0.02%)
Apr 27, 2017 100.18 0 +0.06(+0.06%)
Apr 26, 2017 100.12 0 +0.06(+0.06%)
Apr 25, 2017 100.06 0 -0.14(-0.14%)
Apr 24, 2017 100.20 0 -0.09(-0.09%)
Apr 21, 2017 100.29 0 -0.02(-0.02%)
Apr 20, 2017 100.31 0 -0.04(-0.04%)
Apr 19, 2017 100.35 0 -0.08(-0.08%)
Apr 18, 2017 100.43 0 +0.15(+0.15%)
Apr 17, 2017 100.28 0 +0.02(+0.02%)
Apr 13, 2017 100.25 0 +0.35(+0.35%)
Apr 12, 2017 99.91 0 +0.14(+0.14%)
Apr 11, 2017 99.77 0 +0.16(+0.16%)
Apr 10, 2017 99.60 0 +0.04(+0.04%)
Apr 07, 2017 99.56 0 -0.18(-0.18%)
Apr 06, 2017 99.74 0 -0.02(-0.02%)
Apr 05, 2017 99.76 0 +0.09(+0.09%)
Apr 04, 2017 99.66 0 -0.08(-0.08%)
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.