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 (%)
Jun 30, 2015 99.89 99.91 99.89 99.89 0 +0.40(+0.40%)
Jun 29, 2015 99.49 99.50 99.49 99.49 0 +0.62(+0.62%)
Jun 26, 2015 99.07 99.12 98.79 98.88 0 -0.21(-0.21%)
Jun 25, 2015 99.09 99.09 99.09 99.09 0 -0.12(-0.13%)
Jun 24, 2015 99.21 99.21 99.20 99.21 0 +0.13(+0.13%)
Jun 23, 2015 99.08 99.09 99.08 99.08 0 -0.13(-0.13%)
Jun 22, 2015 99.21 99.22 99.17 99.21 0 -0.45(-0.45%)
Jun 19, 2015 99.41 99.68 99.39 99.66 0 +0.26(+0.26%)
Jun 18, 2015 99.40 99.41 99.40 99.40 0 +0.00(+0.00%)
Jun 17, 2015 99.40 99.41 99.40 99.40 0 +0.16(+0.17%)
Jun 16, 2015 99.23 99.23 99.23 99.23 0 +0.20(+0.20%)
Jun 15, 2015 99.04 99.04 99.04 99.04 0 +0.20(+0.21%)
Jun 12, 2015 98.89 99.06 98.75 98.84 0 -0.09(-0.09%)
Jun 11, 2015 98.93 98.93 98.93 98.93 0 +0.28(+0.29%)
Jun 10, 2015 98.65 98.65 98.62 98.65 0 -0.14(-0.14%)
Jun 09, 2015 98.79 98.83 98.79 98.79 0 -0.23(-0.23%)
Jun 08, 2015 99.02 99.02 99.01 99.02 0 +0.16(+0.16%)
Jun 05, 2015 99.30 99.31 98.62 98.86 0 -0.47(-0.47%)
Jun 04, 2015 99.32 99.32 99.31 99.32 0 +0.22(+0.22%)
Jun 03, 2015 99.11 99.11 99.09 99.11 0 -0.38(-0.38%)
Jun 02, 2015 99.49 99.49 99.49 99.49 0 -0.29(-0.29%)
Jun 01, 2015 99.78 99.78 99.76 99.78 0 -9.80(-8.94%)
May 29, 2015 109.41 109.68 109.41 109.58 0 +0.14(+0.13%)
May 28, 2015 109.44 109.49 109.44 109.44 0 +0.12(+0.11%)
May 27, 2015 109.32 109.36 109.32 109.32 0 -0.02(-0.02%)
May 26, 2015 109.34 109.34 109.34 109.34 0 +0.16(+0.15%)
May 22, 2015 109.41 109.18 109.18 109.18 0 -0.26(-0.24%)
May 21, 2015 109.44 109.44 109.44 109.44 0 +0.23(+0.21%)
May 20, 2015 109.21 109.21 109.17 109.21 0 +0.23(+0.21%)
May 19, 2015 108.98 108.98 108.94 108.98 0 -0.31(-0.29%)
May 18, 2015 109.30 109.33 109.25 109.30 0 -0.38(-0.34%)
May 15, 2015 109.42 109.74 109.40 109.67 0 +10.30(+10.36%)
May 14, 2015 99.38 99.38 99.36 99.38 0 +0.28(+0.28%)
May 13, 2015 99.09 99.10 99.09 99.09 0 -0.01(-0.01%)
May 12, 2015 99.10 99.13 99.05 99.10 0 +0.17(+0.17%)
May 11, 2015 98.93 98.98 98.89 98.93 0 -0.52(-0.53%)
May 08, 2015 99.11 99.59 99.00 99.45 0 +0.35(+0.35%)
May 07, 2015 99.10 99.13 99.10 99.10 0 +0.11(+0.11%)
May 06, 2015 99.14 99.21 98.92 98.99 0 -0.16(-0.17%)
May 05, 2015 99.16 99.23 99.16 99.16 0 -0.23(-0.24%)
May 04, 2015 99.39 99.39 99.38 99.39 0 -0.01(-0.01%)
May 01, 2015 99.67 99.67 99.33 99.40 0 -0.34(-0.34%)
Apr 30, 2015 99.74 99.74 99.72 99.74 0 -0.04(-0.04%)
Apr 29, 2015 99.78 99.78 99.77 99.78 0 -0.09(-0.09%)
Apr 28, 2015 99.88 99.91 99.84 99.88 0 -0.29(-0.29%)
Apr 27, 2015 100.16 100.18 100.16 100.16 0 -0.12(-0.12%)
Apr 24, 2015 100.02 100.29 99.89 100.29 0 +0.24(+0.24%)
Apr 23, 2015 100.05 100.08 100.05 100.05 0 +0.13(+0.13%)
Apr 22, 2015 99.91 99.91 99.89 99.91 0 -0.30(-0.30%)
Apr 21, 2015 100.21 100.21 100.19 100.21 0 -0.06(-0.05%)
Apr 20, 2015 100.27 100.27 100.27 100.27 0 -0.05(-0.05%)
Apr 17, 2015 100.33 100.53 100.17 100.32 0 -0.04(-0.04%)
Apr 16, 2015 100.36 100.38 100.36 100.36 0 +0.08(+0.08%)
Apr 15, 2015 100.28 100.28 100.26 100.28 0 +0.10(+0.10%)
Apr 14, 2015 100.16 100.18 100.16 100.18 0 +0.13(+0.13%)
Apr 13, 2015 100.05 100.05 100.03 100.05 0 +0.15(+0.15%)
Apr 10, 2015 99.87 100.01 99.82 99.90 0 +0.02(+0.02%)
Apr 09, 2015 99.88 99.94 99.88 99.88 0 -0.25(-0.25%)
Apr 08, 2015 100.13 100.17 100.13 100.13 0 -0.12(-0.12%)
Apr 07, 2015 100.25 100.26 100.25 100.25 0 -0.09(-0.09%)
Apr 06, 2015 100.34 100.34 100.34 100.34 0 -0.23(-0.22%)
Apr 03, 2015 100.09 100.64 100.09 100.57 0 +0.46(+0.46%)
Apr 02, 2015 100.11 100.11 100.11 100.11 0 -0.16(-0.16%)
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.