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 (%)
Sep 30, 2015 100.42 100.44 100.03 100.42 0 -0.03(-0.03%)
Sep 29, 2015 100.45 100.45 100.44 100.45 0 +0.48(+0.48%)
Sep 28, 2015 99.98 100.09 99.98 99.98 0 +1.58(+1.60%)
Sep 25, 2015 99.09 99.35 97.95 98.40 0 -0.77(-0.77%)
Sep 24, 2015 99.16 99.19 99.16 99.16 0 +0.55(+0.55%)
Sep 23, 2015 98.62 98.62 98.54 98.62 0 -0.02(-0.02%)
Sep 22, 2015 98.63 98.63 98.54 98.63 0 +1.51(+1.55%)
Sep 21, 2015 97.12 97.16 97.12 97.12 0 -1.67(-1.69%)
Sep 18, 2015 97.41 98.98 97.30 98.80 0 +1.38(+1.42%)
Sep 17, 2015 97.41 97.45 97.35 97.41 0 +1.45(+1.51%)
Sep 16, 2015 95.96 96.05 95.96 95.96 0 -0.27(-0.28%)
Sep 15, 2015 96.23 96.48 96.14 96.23 0 -2.16(-2.20%)
Sep 14, 2015 98.39 98.48 98.39 98.39 0 -0.06(-0.06%)
Sep 11, 2015 97.81 99.05 97.77 98.45 0 +0.61(+0.62%)
Sep 10, 2015 97.84 97.84 97.79 97.84 0 -0.44(-0.45%)
Sep 09, 2015 98.28 98.54 98.28 98.28 0 -0.12(-0.12%)
Sep 08, 2015 98.40 98.40 98.11 98.40 0 -1.41(-1.41%)
Sep 04, 2015 98.68 99.80 99.80 99.80 0 +1.00(+1.01%)
Sep 03, 2015 98.80 98.80 98.74 98.80 0 +0.34(+0.35%)
Sep 02, 2015 98.46 98.46 98.23 98.46 0 -0.72(-0.72%)
Sep 01, 2015 99.18 99.18 99.12 99.18 0 +0.92(+0.94%)
Aug 31, 2015 98.26 98.41 98.18 98.26 0 -1.01(-1.02%)
Aug 28, 2015 98.93 100.19 98.77 99.27 0 +0.25(+0.25%)
Aug 27, 2015 99.02 99.02 98.91 99.02 0 +0.16(+0.17%)
Aug 26, 2015 98.85 98.85 98.78 98.85 0 -2.68(-2.64%)
Aug 25, 2015 101.53 101.53 101.09 101.53 0 -1.45(-1.40%)
Aug 24, 2015 102.98 102.98 102.85 102.98 0 -0.11(-0.11%)
Aug 21, 2015 102.59 103.15 102.03 103.09 0 +0.38(+0.37%)
Aug 20, 2015 102.70 102.70 102.48 102.70 0 +1.49(+1.47%)
Aug 19, 2015 101.21 101.31 101.21 101.21 0 +0.83(+0.82%)
Aug 18, 2015 100.38 100.38 100.23 100.38 0 -0.77(-0.76%)
Aug 17, 2015 101.16 101.16 101.12 101.16 0 -1.99(-1.93%)
Aug 14, 2015 102.86 103.56 102.41 103.15 0 +0.26(+0.25%)
Aug 13, 2015 102.89 102.89 102.84 102.89 0 -0.30(-0.29%)
Aug 12, 2015 103.19 103.27 103.16 103.19 0 -0.62(-0.60%)
Aug 11, 2015 103.82 103.89 103.82 103.82 0 +1.76(+1.72%)
Aug 10, 2015 102.06 102.10 102.06 102.06 0 -1.56(-1.50%)
Aug 07, 2015 102.11 103.63 101.61 103.62 0 +1.48(+1.45%)
Aug 06, 2015 102.13 102.13 102.05 102.13 0 +1.05(+1.04%)
Aug 05, 2015 101.09 101.16 101.09 101.09 0 -0.96(-0.94%)
Aug 04, 2015 102.05 102.05 102.05 102.05 0 -0.92(-0.90%)
Aug 03, 2015 102.97 102.98 102.97 102.97 0 +1.12(+1.10%)
Jul 31, 2015 101.12 102.07 100.70 101.84 0 +0.73(+0.73%)
Jul 30, 2015 101.11 101.11 101.01 101.11 0 +1.07(+1.07%)
Jul 29, 2015 100.04 100.15 100.04 100.04 0 -0.64(-0.64%)
Jul 28, 2015 100.68 100.68 100.54 100.68 0 -0.63(-0.62%)
Jul 27, 2015 101.31 101.38 101.31 101.31 0 +0.57(+0.57%)
Jul 24, 2015 100.50 100.98 100.31 100.74 0 +0.12(+0.12%)
Jul 23, 2015 100.62 100.64 100.54 100.62 0 +1.37(+1.38%)
Jul 22, 2015 99.26 99.26 99.21 99.26 0 +0.48(+0.49%)
Jul 21, 2015 98.77 98.77 98.61 98.77 0 +0.61(+0.62%)
Jul 20, 2015 98.16 98.16 98.03 98.16 0 -0.22(-0.22%)
Jul 17, 2015 97.78 98.61 97.63 98.38 0 +0.51(+0.52%)
Jul 16, 2015 97.88 98.00 97.88 97.88 0 +0.57(+0.59%)
Jul 15, 2015 97.30 97.30 97.25 97.30 0 +1.08(+1.12%)
Jul 14, 2015 96.23 96.23 96.22 96.23 0 +0.73(+0.76%)
Jul 13, 2015 95.50 95.88 95.50 95.50 0 -0.85(-0.88%)
Jul 10, 2015 97.16 97.47 95.94 96.35 0 -1.30(-1.34%)
Jul 09, 2015 97.66 97.96 97.62 97.66 0 -2.83(-2.81%)
Jul 08, 2015 100.48 100.48 100.26 100.48 0 +1.28(+1.29%)
Jul 07, 2015 99.20 99.27 99.20 99.20 0 +0.81(+0.83%)
Jul 06, 2015 98.39 98.39 98.23 98.39 0 +1.98(+2.05%)
Jul 02, 2015 96.41 96.41 96.39 96.41 0 +0.29(+0.30%)
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.