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 29, 2013 100.88 100.91 100.83 100.91 0 +0.67(+0.67%)
Nov 27, 2013 100.24 100.24 100.22 100.24 0 -0.02(-0.02%)
Nov 26, 2013 100.19 100.24 100.16 100.25 0 +0.06(+0.05%)
Nov 25, 2013 100.19 100.21 100.14 100.20 0 -0.01(-0.01%)
Nov 22, 2013 100.20 100.21 100.15 100.21 0 -0.03(-0.03%)
Nov 21, 2013 100.15 100.25 100.12 100.24 0 +0.02(+0.01%)
Nov 20, 2013 100.15 100.26 100.10 100.22 0 +0.08(+0.08%)
Nov 19, 2013 100.19 100.19 100.12 100.14 0 -0.05(-0.05%)
Nov 18, 2013 100.12 100.20 100.10 100.20 0 +0.05(+0.05%)
Nov 15, 2013 100.16 100.16 100.10 100.14 0 -1.09(-1.08%)
Nov 14, 2013 101.22 101.24 101.15 101.24 0 +0.20(+0.20%)
Nov 12, 2013 101.10 101.11 100.98 101.03 0 -0.09(-0.09%)
Nov 08, 2013 101.12 101.12 101.12 101.12 0 -0.16(-0.15%)
Nov 07, 2013 101.22 101.34 101.22 101.28 0 +0.03(+0.03%)
Nov 06, 2013 101.12 101.27 101.12 101.25 0 +0.09(+0.09%)
Nov 05, 2013 101.13 101.16 101.10 101.16 0 -0.00(-0.00%)
Nov 04, 2013 101.11 101.16 101.11 101.16 0 +0.03(+0.03%)
Nov 01, 2013 101.16 101.18 101.10 101.13 0 -0.07(-0.07%)
Oct 31, 2013 101.14 101.27 101.12 101.20 0 +1.05(+1.05%)
Oct 29, 2013 100.14 100.15 100.14 100.14 0 +0.01(+0.01%)
Oct 28, 2013 100.11 100.13 100.06 100.14 0 +0.02(+0.02%)
Oct 25, 2013 100.09 100.13 100.07 100.12 0 +0.02(+0.02%)
Oct 24, 2013 100.09 100.12 100.06 100.11 0 -0.02(-0.02%)
Oct 23, 2013 100.13 100.16 100.10 100.13 0 -0.01(-0.01%)
Oct 22, 2013 99.99 100.13 99.95 100.14 0 +0.12(+0.12%)
Oct 21, 2013 100.01 100.06 99.98 100.02 0 -0.01(-0.01%)
Oct 18, 2013 100.04 100.10 99.99 100.03 0 -0.04(-0.04%)
Oct 17, 2013 99.96 100.06 99.95 100.07 0 +0.11(+0.11%)
Oct 16, 2013 99.84 99.95 99.80 99.96 0 +0.07(+0.07%)
Oct 15, 2013 99.77 99.88 99.76 99.89 0 -1.07(-1.06%)
Oct 11, 2013 100.96 100.96 100.96 100.96 0 +0.05(+0.05%)
Oct 10, 2013 100.91 100.91 100.84 100.91 0 -0.02(-0.02%)
Oct 09, 2013 100.87 100.94 100.85 100.93 0 +0.08(+0.07%)
Oct 08, 2013 100.94 100.98 100.81 100.86 0 -0.11(-0.11%)
Oct 07, 2013 101.01 101.06 100.95 100.97 0 -0.07(-0.07%)
Oct 04, 2013 101.09 101.09 100.98 101.03 0 -0.06(-0.06%)
Oct 03, 2013 101.05 101.11 100.97 101.09 0 +0.03(+0.03%)
Oct 02, 2013 100.96 101.06 100.94 101.06 0 +0.07(+0.07%)
Oct 01, 2013 101.05 101.06 100.97 100.99 0 +0.27(+0.27%)
Sep 27, 2013 100.62 100.72 100.59 100.72 0 +0.07(+0.07%)
Sep 26, 2013 100.64 100.66 100.58 100.64 0 -0.03(-0.03%)
Sep 25, 2013 100.59 100.67 100.57 100.68 0 +0.06(+0.05%)
Sep 24, 2013 100.56 100.64 100.55 100.62 0 +0.04(+0.04%)
Sep 23, 2013 100.53 100.59 100.46 100.58 0 +0.03(+0.03%)
Sep 20, 2013 100.51 100.57 100.46 100.55 0 -0.01(-0.01%)
Sep 19, 2013 100.61 100.69 100.53 100.56 0 -0.04(-0.04%)
Sep 18, 2013 100.28 100.59 100.16 100.60 0 +0.34(+0.34%)
Sep 17, 2013 100.20 100.27 100.18 100.26 0 +0.06(+0.06%)
Sep 16, 2013 99.81 100.31 99.80 100.20 0 -0.19(-0.19%)
Sep 13, 2013 100.34 100.39 100.23 100.39 0 +0.01(+0.01%)
Sep 12, 2013 100.35 100.43 100.34 100.38 0 +0.02(+0.02%)
Sep 11, 2013 100.23 100.40 100.09 100.36 0 +0.11(+0.11%)
Sep 10, 2013 100.33 100.34 100.22 100.25 0 -0.14(-0.14%)
Sep 09, 2013 100.22 100.39 100.20 100.39 0 +0.14(+0.14%)
Sep 06, 2013 100.00 100.35 99.95 100.25 0 +0.18(+0.18%)
Sep 05, 2013 100.26 100.31 100.02 100.07 0 -0.25(-0.25%)
Sep 04, 2013 100.46 100.48 100.28 100.31 0 -0.19(-0.19%)
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.