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%)
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.