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 30, 2015 99.78 0 -0.20(-0.20%)
Nov 27, 2015 99.97 0 +0.01(+0.01%)
Nov 25, 2015 99.96 0 -0.01(-0.01%)
Nov 24, 2015 99.98 0 -0.02(-0.02%)
Nov 23, 2015 100.00 0 +0.01(+0.01%)
Nov 20, 2015 100.27 100.27 100.27 99.99 0 -0.02(-0.02%)
Nov 19, 2015 100.27 100.27 100.27 100.02 0 +0.01(+0.01%)
Nov 18, 2015 100.27 100.27 100.27 100.01 0 -0.00(-0.00%)
Nov 17, 2015 100.27 100.27 100.27 100.01 0 -0.00(-0.00%)
Nov 16, 2015 100.27 100.27 100.27 100.02 0 +0.22(+0.22%)
Nov 13, 2015 100.27 100.27 100.27 99.80 0 +0.02(+0.02%)
Nov 12, 2015 100.27 100.27 100.27 99.78 0 -0.00(-0.00%)
Nov 10, 2015 100.27 100.27 100.27 99.78 0 +0.00(+0.00%)
Nov 09, 2015 100.27 100.27 100.27 99.78 0 -0.04(-0.04%)
Nov 06, 2015 100.27 100.27 100.27 99.82 0 -0.03(-0.03%)
Nov 05, 2015 100.27 100.27 100.27 99.85 0 -0.01(-0.01%)
Nov 04, 2015 100.27 100.27 100.27 99.86 0 -0.02(-0.02%)
Nov 03, 2015 100.27 100.27 100.27 99.88 0 +0.00(+0.00%)
Nov 02, 2015 100.27 100.27 100.27 99.88 0 -0.05(-0.05%)
Oct 30, 2015 100.27 100.27 100.27 99.93 0 -0.26(-0.26%)
Oct 29, 2015 100.27 100.27 100.27 100.18 0 -0.04(-0.04%)
Oct 28, 2015 100.27 100.27 100.27 100.22 0 -0.02(-0.02%)
Oct 27, 2015 100.27 100.27 100.27 100.25 0 -0.01(-0.01%)
Oct 26, 2015 100.27 100.27 100.27 100.25 0 -0.02(-0.02%)
Oct 23, 2015 100.27 100.27 100.27 100.27 0 -0.00(-0.00%)
Oct 22, 2015 100.27 100.27 100.27 100.27 0 +0.01(+0.01%)
Oct 21, 2015 100.27 100.27 100.27 100.26 0 -0.01(-0.01%)
Oct 20, 2015 100.27 100.27 100.27 100.27 0 -0.01(-0.01%)
Oct 19, 2015 100.28 100.28 100.28 100.28 0 -0.00(-0.00%)
Oct 16, 2015 100.27 100.30 100.25 100.28 0 +0.00(+0.00%)
Oct 15, 2015 100.28 100.28 100.28 100.28 0 +0.09(+0.09%)
Oct 14, 2015 100.20 100.20 100.20 100.20 0 +0.05(+0.05%)
Oct 13, 2015 100.14 100.14 100.14 100.14 0 -0.03(-0.03%)
Oct 09, 2015 100.14 100.17 100.17 100.17 0 +0.01(+0.01%)
Oct 08, 2015 100.16 100.16 100.16 100.16 0 +0.01(+0.01%)
Oct 07, 2015 100.15 100.15 100.15 100.15 0 -0.01(-0.01%)
Oct 06, 2015 100.16 100.17 100.16 100.16 0 -0.01(-0.01%)
Oct 05, 2015 100.17 100.17 100.17 100.17 0 -0.01(-0.01%)
Oct 02, 2015 100.10 100.19 100.09 100.18 0 +0.06(+0.06%)
Oct 01, 2015 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Sep 30, 2015 100.12 100.12 100.12 100.12 0 -0.35(-0.35%)
Sep 29, 2015 100.47 100.49 100.47 100.47 0 -0.01(-0.01%)
Sep 28, 2015 100.48 100.50 100.48 100.48 0 +0.01(+0.01%)
Sep 25, 2015 100.49 100.49 100.44 100.47 0 -0.05(-0.05%)
Sep 24, 2015 100.52 100.52 100.50 100.52 0 +0.05(+0.05%)
Sep 23, 2015 100.47 100.48 100.47 100.47 0 -0.02(-0.01%)
Sep 22, 2015 100.48 100.48 100.48 100.48 0 +0.01(+0.01%)
Sep 21, 2015 100.47 100.47 100.47 100.47 0 +0.00(+0.00%)
Sep 18, 2015 100.44 100.48 100.39 100.47 0 +0.00(+0.00%)
Sep 17, 2015 100.47 100.47 100.47 100.47 0 +0.11(+0.11%)
Sep 16, 2015 100.36 100.36 100.36 100.36 0 -0.02(-0.02%)
Sep 15, 2015 100.38 100.38 100.38 100.38 0 +0.33(+0.33%)
Sep 14, 2015 100.05 100.05 100.04 100.05 0 -0.01(-0.01%)
Sep 11, 2015 100.04 100.06 100.03 100.06 0 +0.00(+0.00%)
Sep 10, 2015 100.06 100.06 100.06 100.06 0 -0.01(-0.01%)
Sep 09, 2015 100.07 100.07 100.07 100.07 0 -0.00(-0.00%)
Sep 08, 2015 100.07 100.07 100.07 100.07 0 -0.02(-0.02%)
Sep 04, 2015 100.07 100.09 100.09 100.09 0 +0.01(+0.01%)
Sep 03, 2015 100.08 100.09 100.08 100.08 0 -0.00(-0.00%)
Sep 02, 2015 100.09 100.09 100.09 100.09 0 +0.00(+0.00%)
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.