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 (%)
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%)
Apr 01, 2015 100.73 100.73 100.61 100.73 0 +1.49(+1.50%)
Mar 31, 2015 99.23 99.23 99.17 99.23 0 +0.23(+0.24%)
Mar 30, 2015 99.00 99.00 98.88 99.00 0 -0.16(-0.17%)
Mar 27, 2015 98.20 99.55 98.05 99.16 0 +0.83(+0.84%)
Mar 26, 2015 98.34 98.34 98.15 98.34 0 -1.48(-1.49%)
Mar 25, 2015 99.82 99.89 99.69 99.82 0 -0.90(-0.89%)
Mar 24, 2015 99.69 100.88 99.52 100.72 0 +1.02(+1.02%)
Mar 23, 2015 99.70 99.80 99.70 99.70 0 -0.18(-0.18%)
Mar 20, 2015 99.38 100.06 99.21 99.88 0 +0.49(+0.50%)
Mar 19, 2015 99.39 99.41 99.39 99.39 0 -0.37(-0.37%)
Mar 18, 2015 99.76 100.01 99.76 99.76 0 +1.91(+1.95%)
Mar 17, 2015 97.85 97.93 97.73 97.85 0 +0.84(+0.87%)
Mar 16, 2015 97.01 97.02 96.80 97.01 0 +1.07(+1.12%)
Mar 13, 2015 95.88 96.45 95.30 95.94 0 +0.03(+0.03%)
Mar 12, 2015 95.91 96.14 95.91 95.91 0 -0.30(-0.32%)
Mar 11, 2015 96.21 96.25 96.21 96.21 0 +0.78(+0.82%)
Mar 10, 2015 95.43 95.79 95.39 95.43 0 +1.45(+1.54%)
Mar 09, 2015 93.98 94.05 93.98 93.98 0 +0.87(+0.93%)
Mar 06, 2015 95.36 95.89 92.58 93.12 0 -2.22(-2.33%)
Mar 05, 2015 95.34 95.48 95.34 95.34 0 -0.18(-0.19%)
Mar 04, 2015 95.52 95.71 95.52 95.52 0 -0.11(-0.11%)
Mar 03, 2015 95.62 95.62 95.42 95.62 0 -0.63(-0.66%)
Mar 02, 2015 96.26 96.26 96.02 96.26 0 -1.87(-1.90%)
Feb 27, 2015 97.22 98.12 96.91 98.12 0 +0.81(+0.83%)
Feb 26, 2015 97.31 97.31 97.17 97.31 0 -1.20(-1.22%)
Feb 25, 2015 98.52 98.70 98.52 98.52 0 +0.43(+0.44%)
Feb 24, 2015 98.09 98.17 98.09 98.09 0 +1.33(+1.37%)
Feb 23, 2015 96.76 96.76 96.64 96.76 0 +1.15(+1.20%)
Feb 20, 2015 95.02 96.76 94.97 95.61 0 +0.41(+0.43%)
Feb 19, 2015 95.20 95.21 95.01 95.20 0 -0.50(-0.52%)
Feb 18, 2015 95.70 95.80 95.70 95.70 0 +0.35(+0.37%)
Feb 17, 2015 95.35 95.35 95.34 95.35 0 -1.59(-1.64%)
Feb 13, 2015 108.73 96.95 96.95 96.95 0 -11.81(-10.86%)
Feb 12, 2015 108.76 108.76 108.62 108.76 0 +0.20(+0.18%)
Feb 11, 2015 108.56 109.00 108.56 108.56 0 -0.19(-0.17%)
Feb 10, 2015 108.75 108.84 108.75 108.75 0 -0.50(-0.46%)
Feb 09, 2015 109.25 109.81 109.06 109.25 0 -0.56(-0.51%)
Feb 06, 2015 111.94 112.50 109.55 109.81 0 -2.16(-1.93%)
Feb 05, 2015 111.97 112.24 111.89 111.97 0 -1.92(-1.69%)
Feb 04, 2015 113.89 113.89 113.57 113.89 0 +0.70(+0.62%)
Feb 03, 2015 113.44 113.44 112.83 113.19 0 -3.01(-2.59%)
Feb 02, 2015 116.19 116.25 116.19 116.19 0 -0.64(-0.55%)
Jan 30, 2015 114.52 116.91 114.45 116.84 0 +2.17(+1.89%)
Jan 29, 2015 114.66 114.66 114.41 114.66 0 -0.59(-0.51%)
Jan 28, 2015 115.25 115.25 115.09 115.25 0 +2.56(+2.27%)
Jan 27, 2015 112.69 112.95 112.69 112.69 0 -0.06(-0.05%)
Jan 26, 2015 112.75 112.75 112.75 112.75 0 -0.55(-0.48%)
Jan 23, 2015 111.73 113.61 111.60 113.30 0 +1.44(+1.29%)
Jan 22, 2015 111.85 111.85 111.44 111.85 0 +0.54(+0.49%)
Jan 21, 2015 111.31 111.88 111.19 111.31 0 -1.92(-1.70%)
Jan 20, 2015 113.23 113.28 113.23 113.23 0 +1.75(+1.57%)
Jan 16, 2015 113.46 111.48 111.48 111.48 0 -1.98(-1.75%)
Jan 15, 2015 113.47 113.78 113.24 113.47 0 +2.30(+2.07%)
Jan 14, 2015 111.17 111.30 111.17 111.17 0 +0.70(+0.64%)
Jan 13, 2015 110.47 110.47 110.45 110.47 0 -0.07(-0.06%)
Jan 12, 2015 110.54 110.54 110.41 110.54 0 +0.70(+0.63%)
Jan 09, 2015 108.31 109.84 107.23 109.84 0 +1.56(+1.44%)
Jan 08, 2015 108.28 108.41 108.28 108.28 0 -1.55(-1.42%)
Jan 07, 2015 109.84 109.98 109.84 109.84 0 -0.57(-0.52%)
Jan 06, 2015 110.41 110.41 110.23 110.41 0 +2.11(+1.95%)
Jan 05, 2015 108.30 108.30 108.12 108.30 0 +1.94(+1.82%)
Jan 02, 2015 104.38 106.60 104.31 106.36 0 +1.33(+1.26%)
Dec 31, 2014 105.03 105.03 105.03 105.03 0 +0.11(+0.10%)
Dec 30, 2014 104.92 104.92 104.85 104.92 0 +0.33(+0.31%)
Dec 29, 2014 104.59 104.66 104.59 104.59 0 +0.92(+0.89%)
Dec 26, 2014 103.50 104.14 102.48 103.67 0 +0.33(+0.32%)
Dec 24, 2014 103.34 103.34 103.34 103.34 0 +0.37(+0.36%)
Dec 23, 2014 102.98 102.98 102.73 102.98 0 -2.23(-2.12%)
Dec 22, 2014 105.21 105.27 105.11 105.21 0 +0.26(+0.25%)
Dec 19, 2014 103.49 105.07 102.93 104.95 0 +1.33(+1.28%)
Dec 18, 2014 103.62 103.69 103.62 103.62 0 -1.90(-1.80%)
Dec 17, 2014 105.52 105.52 105.42 105.52 0 -0.81(-0.76%)
Dec 16, 2014 106.33 106.47 106.33 106.33 0 +1.18(+1.12%)
Dec 15, 2014 105.15 105.16 105.15 105.15 0 -0.19(-0.18%)
Dec 12, 2014 103.81 105.34 103.70 105.34 0 +1.47(+1.41%)
Dec 11, 2014 103.87 103.87 103.66 103.87 0 +0.49(+0.48%)
Dec 10, 2014 103.38 103.38 103.33 103.38 0 +0.78(+0.76%)
Dec 09, 2014 102.59 102.59 102.49 102.59 0 +0.68(+0.67%)
Dec 08, 2014 101.91 101.91 101.90 101.91 0 +1.26(+1.25%)
Dec 05, 2014 101.18 101.19 99.95 100.66 0 -0.59(-0.59%)
Dec 04, 2014 101.25 101.28 101.19 101.25 0 +0.98(+0.97%)
Dec 03, 2014 100.27 100.29 100.27 100.27 0 +0.42(+0.42%)
Dec 02, 2014 100.68 99.85 99.85 99.85 0 -0.88(-0.87%)
Dec 01, 2014 100.73 101.02 100.55 100.73 0 -1.49(-1.46%)
Nov 28, 2014 101.55 102.22 101.32 102.22 0 +1.32(+1.31%)
Nov 26, 2014 100.90 100.90 100.90 100.90 0 +0.12(+0.12%)
Nov 25, 2014 100.77 100.77 100.59 100.77 0 +1.18(+1.18%)
Nov 24, 2014 99.59 99.74 99.59 99.59 0 -0.05(-0.05%)
Nov 21, 2014 98.90 99.73 98.81 99.64 0 +0.71(+0.72%)
Nov 20, 2014 98.93 98.95 98.93 98.93 0 +0.43(+0.44%)
Nov 19, 2014 98.50 98.50 98.50 98.50 0 -0.74(-0.75%)
Nov 18, 2014 99.24 99.24 99.09 99.24 0 +0.47(+0.47%)
Nov 17, 2014 98.77 98.88 98.77 98.77 0 -2.61(-2.57%)
Nov 14, 2014 101.00 101.52 100.58 101.38 0 +0.34(+0.33%)
Nov 13, 2014 101.05 101.05 100.94 101.05 0 +0.66(+0.66%)
Nov 12, 2014 100.38 100.67 100.30 100.38 0 -0.23(-0.23%)
Nov 10, 2014 100.62 100.62 100.62 100.62 0 -1.26(-1.23%)
Nov 07, 2014 100.35 101.88 100.00 101.88 0 +1.47(+1.46%)
Nov 06, 2014 100.41 100.58 100.32 100.41 0 -0.91(-0.90%)
Nov 05, 2014 101.49 101.32 101.32 101.32 0 -0.18(-0.18%)
Nov 04, 2014 101.50 101.50 101.47 101.50 0 +0.33(+0.32%)
Nov 03, 2014 101.17 101.19 101.17 101.17 0 +0.04(+0.04%)
Oct 31, 2014 101.52 101.64 100.53 101.13 0 -0.38(-0.38%)
Oct 30, 2014 101.52 101.52 101.52 101.52 0 +0.09(+0.08%)
Oct 29, 2014 101.43 101.43 101.43 101.43 0 +0.33(+0.32%)
Oct 28, 2014 101.10 101.10 101.10 101.10 0 -0.61(-0.60%)
Oct 27, 2014 101.23 101.71 101.71 101.71 0 +0.12(+0.12%)
Oct 24, 2014 101.59 101.59 101.59 0 -0.02(-0.02%)
Oct 23, 2014 101.60 101.60 101.60 0 -1.02(-1.00%)
Oct 22, 2014 102.62 102.62 102.62 0 -0.01(-0.01%)
Oct 21, 2014 102.63 102.63 102.63 0 -0.48(-0.47%)
Oct 20, 2014 103.12 103.12 103.12 0 +0.04(+0.04%)
Oct 17, 2014 103.08 103.08 103.08 0 -0.66(-0.63%)
Oct 16, 2014 103.73 103.73 103.73 0 -0.38(-0.37%)
Oct 15, 2014 104.12 104.12 104.12 0 +0.76(+0.73%)
Oct 14, 2014 103.36 103.36 103.36 0 +1.14(+1.12%)
Oct 10, 2014 102.22 102.22 102.22 102.22 0 +0.75(+0.74%)
Oct 09, 2014 101.47 101.47 101.47 0 +0.20(+0.20%)
Oct 08, 2014 101.27 101.27 101.27 0 -0.25(-0.25%)
Oct 07, 2014 101.52 101.52 101.52 0 +1.58(+1.58%)
Oct 06, 2014 99.94 99.94 99.94 0 -0.07(-0.07%)
Oct 03, 2014 100.01 100.01 100.01 0 +0.34(+0.34%)
Oct 02, 2014 99.67 99.67 99.67 0 -0.96(-0.96%)
Oct 01, 2014 100.63 100.63 100.63 0 +2.02(+2.05%)
Sep 30, 2014 98.61 98.61 98.61 0 -0.62(-0.63%)
Sep 29, 2014 99.23 99.23 99.23 0 +0.96(+0.98%)
Sep 26, 2014 98.27 98.27 98.27 0 -0.08(-0.08%)
Sep 25, 2014 98.35 98.35 98.35 98.35 0 +1.28(+1.32%)
Sep 24, 2014 97.07 97.07 97.07 0 -0.59(-0.60%)
Sep 23, 2014 97.66 97.66 97.66 97.66 0 +0.77(+0.79%)
Sep 22, 2014 96.89 96.89 96.89 0 -0.10(-0.10%)
Sep 19, 2014 96.99 96.99 96.99 0 +1.17(+1.22%)
Sep 18, 2014 95.82 95.82 95.82 0 +0.42(+0.44%)
Sep 17, 2014 95.40 95.40 95.40 0 -0.17(-0.18%)
Sep 16, 2014 95.57 95.57 95.57 0 -0.31(-0.33%)
Sep 15, 2014 95.88 95.88 95.88 0 +0.04(+0.04%)
Sep 12, 2014 95.84 95.84 95.84 0 -1.27(-1.31%)
Sep 11, 2014 97.12 97.12 97.12 0 -0.07(-0.07%)
Sep 10, 2014 97.19 97.19 97.19 0 -0.73(-0.75%)
Sep 09, 2014 97.92 97.92 97.92 0 -0.16(-0.17%)
Sep 08, 2014 98.09 98.09 98.09 0 +0.02(+0.02%)
Sep 05, 2014 98.06 98.06 98.06 0 -0.31(-0.32%)
Sep 04, 2014 98.38 98.38 98.38 0 -1.30(-1.31%)
Sep 03, 2014 99.68 99.68 99.68 0 +0.66(+0.66%)
Sep 02, 2014 99.02 99.02 99.02 0 -1.84(-1.83%)
Aug 29, 2014 100.87 100.87 100.87 0 -0.09(-0.09%)
Aug 28, 2014 100.96 100.96 100.96 0 +0.52(+0.51%)
Aug 27, 2014 100.44 100.48 100.32 100.44 0 +1.18(+1.19%)
Aug 26, 2014 99.27 99.27 99.27 0 -0.59(-0.59%)
Aug 25, 2014 99.85 99.85 99.85 0 +0.48(+0.49%)
Aug 22, 2014 99.37 99.37 99.37 0 +0.59(+0.59%)
Aug 21, 2014 98.78 98.78 98.78 0 +0.62(+0.63%)
Aug 20, 2014 98.16 98.16 98.16 0 -0.15(-0.15%)
Aug 19, 2014 98.31 98.31 98.31 0 -0.29(-0.29%)
Aug 18, 2014 98.60 98.60 98.60 0 -1.25(-1.25%)
Aug 15, 2014 99.85 99.85 99.85 0 -3.66(-3.54%)
Aug 14, 2014 103.52 103.52 103.52 0 +1.04(+1.01%)
Aug 13, 2014 102.48 102.48 102.48 0 +0.62(+0.61%)
Aug 12, 2014 101.85 101.85 101.85 0 -0.80(-0.78%)
Aug 11, 2014 102.66 102.66 102.66 0 -0.09(-0.09%)
Aug 08, 2014 102.75 102.75 102.75 0 -0.12(-0.12%)
Aug 07, 2014 102.88 102.88 102.88 0 +0.88(+0.86%)
Aug 06, 2014 102.00 102.00 102.00 0 +0.19(+0.18%)
Aug 05, 2014 101.51 101.93 100.87 101.81 0 +0.28(+0.28%)
Aug 04, 2014 101.66 101.97 101.39 101.53 0 -0.26(-0.25%)
Aug 01, 2014 100.99 102.02 100.29 101.79 0 +0.60(+0.59%)
Jul 31, 2014 101.06 101.53 100.01 101.19 0 +0.01(+0.01%)
Jul 30, 2014 101.18 101.18 101.18 0 -1.69(-1.65%)
Jul 29, 2014 102.88 102.88 102.88 0 +0.59(+0.58%)
Jul 28, 2014 102.28 102.40 102.28 102.28 0 -0.30(-0.30%)
Jul 25, 2014 102.59 102.59 102.59 0 +1.09(+1.07%)
Jul 24, 2014 101.50 101.50 101.34 101.50 0 -0.73(-0.71%)
Jul 23, 2014 102.29 102.55 102.04 102.23 0 -0.09(-0.09%)
Jul 22, 2014 102.14 102.33 101.62 102.32 0 +0.22(+0.21%)
Jul 21, 2014 101.71 102.59 101.53 102.10 0 +1.41(+1.40%)
Jul 16, 2014 100.69 100.69 100.69 0 +0.48(+0.48%)
Jul 10, 2014 100.21 100.21 100.21 0 +1.96(+2.00%)
Jul 03, 2014 98.25 98.25 98.25 0 -2.02(-2.01%)
Jun 30, 2014 100.27 100.27 100.27 0 +0.74(+0.75%)
Jun 24, 2014 99.52 99.52 99.52 0 +0.03(+0.03%)
Jun 18, 2014 99.49 99.49 99.49 0 +0.16(+0.17%)
Jun 12, 2014 99.33 99.33 99.33 0 +0.39(+0.39%)
Jun 06, 2014 98.94 98.94 98.94 0 +0.00(+0.00%)
Jun 05, 2014 98.84 99.14 97.80 98.94 0 +0.20(+0.21%)
Jun 04, 2014 98.82 99.36 98.50 98.73 0 -0.19(-0.19%)
Jun 03, 2014 100.08 100.27 98.81 98.92 0 -1.05(-1.05%)
Jun 02, 2014 100.81 100.96 99.69 99.98 0 -0.99(-0.98%)
May 29, 2014 100.97 101.09 100.84 100.97 0 -0.71(-0.70%)
May 28, 2014 100.16 101.69 100.13 101.68 0 +1.49(+1.49%)
May 27, 2014 99.48 100.25 99.34 100.19 0 +0.56(+0.57%)
May 23, 2014 99.62 99.62 99.62 99.62 0 +0.32(+0.32%)
May 21, 2014 99.30 99.30 99.30 99.30 0 -0.73(-0.73%)
May 20, 2014 99.81 100.43 99.43 100.03 0 +0.18(+0.18%)
May 19, 2014 100.58 100.94 99.77 99.85 0 -0.69(-0.68%)
May 16, 2014 100.90 100.98 100.36 100.54 0 -0.21(-0.21%)
May 15, 2014 100.03 101.36 99.65 100.75 0 -4.16(-3.96%)
May 14, 2014 103.42 105.08 103.32 104.91 0 +1.52(+1.47%)
May 13, 2014 102.54 103.52 102.54 103.39 0 +0.70(+0.68%)
May 12, 2014 103.19 103.19 102.48 102.69 0 -0.54(-0.52%)
May 09, 2014 103.52 104.09 102.88 103.23 0 -0.70(-0.68%)
May 08, 2014 104.10 104.74 103.45 103.93 0 -0.22(-0.21%)
May 07, 2014 104.41 104.79 103.96 104.15 0 -0.45(-0.43%)
May 06, 2014 104.03 104.73 103.77 104.59 0 +0.56(+0.54%)
May 05, 2014 105.08 105.12 104.00 104.03 0 -0.79(-0.75%)
May 02, 2014 103.93 105.16 102.74 104.82 0 +0.73(+0.70%)
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.