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 (%)
Jun 30, 2015 97.59 97.59 97.55 97.59 0 -0.48(-0.49%)
Jun 29, 2015 98.06 98.17 98.06 98.06 0 +2.62(+2.74%)
Jun 26, 2015 96.75 96.91 95.12 95.45 0 -1.16(-1.20%)
Jun 25, 2015 96.60 96.64 96.60 96.60 0 -0.56(-0.58%)
Jun 24, 2015 97.16 97.16 97.03 97.16 0 +0.91(+0.95%)
Jun 23, 2015 96.25 96.25 96.15 96.25 0 -0.64(-0.66%)
Jun 22, 2015 96.89 96.89 96.84 96.89 0 -2.17(-2.19%)
Jun 19, 2015 97.60 99.10 97.53 99.06 0 +1.56(+1.60%)
Jun 18, 2015 97.50 97.70 97.50 97.50 0 -0.69(-0.70%)
Jun 17, 2015 98.19 98.30 98.19 98.19 0 -0.99(-1.00%)
Jun 16, 2015 99.18 99.21 99.08 99.18 0 +0.87(+0.88%)
Jun 15, 2015 98.31 98.31 98.23 98.31 0 +0.32(+0.33%)
Jun 12, 2015 98.09 99.09 97.67 97.99 0 -0.14(-0.14%)
Jun 11, 2015 98.13 98.15 98.05 98.13 0 +2.29(+2.39%)
Jun 10, 2015 95.84 95.93 95.84 95.84 0 -0.91(-0.94%)
Jun 09, 2015 96.76 96.92 96.76 96.76 0 -1.02(-1.04%)
Jun 08, 2015 97.77 97.77 97.75 97.77 0 -0.02(-0.02%)
Jun 05, 2015 99.18 99.19 97.40 97.79 0 -1.41(-1.42%)
Jun 04, 2015 99.20 99.22 99.20 99.20 0 +1.21(+1.24%)
Jun 03, 2015 97.98 97.98 97.92 97.98 0 -1.70(-1.70%)
Jun 02, 2015 99.68 99.68 99.65 99.68 0 -1.64(-1.62%)
Jun 01, 2015 101.32 101.32 101.26 101.32 0 -1.04(-1.02%)
May 29, 2015 102.20 103.17 102.16 102.36 0 +0.12(+0.11%)
May 28, 2015 102.24 102.24 102.23 102.24 0 -0.41(-0.40%)
May 27, 2015 102.66 102.71 102.55 102.66 0 +0.65(+0.64%)
May 26, 2015 102.01 102.19 102.01 102.01 0 +1.70(+1.69%)
May 22, 2015 100.15 100.31 100.31 100.31 0 +0.08(+0.08%)
May 21, 2015 100.23 100.29 100.23 100.23 0 +1.15(+1.16%)
May 20, 2015 99.08 99.08 98.79 99.08 0 +0.55(+0.56%)
May 19, 2015 98.52 98.62 98.52 98.52 0 -0.90(-0.90%)
May 18, 2015 99.42 99.62 99.28 99.42 0 -2.00(-1.97%)
May 15, 2015 99.26 101.71 99.24 101.42 0 +12.16(+13.62%)
May 14, 2015 89.27 89.27 89.14 89.27 0 +0.65(+0.73%)
May 13, 2015 88.62 88.91 88.48 88.62 0 -1.32(-1.47%)
May 12, 2015 89.94 89.94 89.74 89.94 0 +0.48(+0.54%)
May 11, 2015 89.45 89.52 89.20 89.45 0 -2.60(-2.83%)
May 08, 2015 91.95 92.93 91.48 92.05 0 +0.23(+0.26%)
May 07, 2015 91.82 91.82 91.82 91.82 0 +1.49(+1.65%)
May 06, 2015 91.81 91.90 90.02 90.33 0 -1.51(-1.64%)
May 05, 2015 91.84 92.29 91.84 91.84 0 -0.65(-0.70%)
May 04, 2015 92.48 92.48 92.48 92.48 0 -0.95(-1.01%)
May 01, 2015 94.95 94.96 93.19 93.43 0 -1.67(-1.76%)
Apr 30, 2015 95.10 95.10 95.03 95.10 0 +0.23(+0.24%)
Apr 29, 2015 94.88 94.88 94.79 94.88 0 -0.98(-1.02%)
Apr 28, 2015 95.85 96.12 95.74 95.85 0 -1.82(-1.86%)
Apr 27, 2015 97.67 97.67 97.66 97.67 0 -0.08(-0.08%)
Apr 24, 2015 96.90 97.95 96.59 97.75 0 +0.89(+0.92%)
Apr 23, 2015 96.86 97.06 96.86 96.86 0 +0.19(+0.19%)
Apr 22, 2015 96.67 96.67 96.53 96.67 0 -1.63(-1.66%)
Apr 21, 2015 98.30 98.30 98.27 98.30 0 -0.38(-0.38%)
Apr 20, 2015 98.68 98.78 98.68 98.68 0 -0.92(-0.93%)
Apr 17, 2015 98.38 99.95 98.02 99.60 0 +1.16(+1.17%)
Apr 16, 2015 98.45 98.50 98.45 98.45 0 -0.70(-0.71%)
Apr 15, 2015 99.15 99.15 99.07 99.15 0 +0.05(+0.05%)
Apr 14, 2015 99.05 99.14 99.05 99.10 0 +0.62(+0.63%)
Apr 13, 2015 98.48 98.48 98.38 98.48 0 +0.16(+0.16%)
Apr 10, 2015 98.02 98.92 97.87 98.33 0 +0.36(+0.37%)
Apr 09, 2015 97.97 98.11 97.97 97.97 0 -1.44(-1.45%)
Apr 08, 2015 99.41 99.61 99.41 99.41 0 -0.20(-0.20%)
Apr 07, 2015 99.61 99.61 99.56 99.61 0 +0.74(+0.75%)
Apr 06, 2015 98.87 98.87 98.73 98.87 0 -1.41(-1.41%)
Apr 03, 2015 99.31 101.17 98.85 100.28 0 +0.95(+0.95%)
Apr 02, 2015 99.34 99.41 99.18 99.34 0 -1.39(-1.38%)
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.