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 (%)
Oct 31, 2013 100.11 100.13 100.07 100.13 0 -0.21(-0.21%)
Oct 29, 2013 100.34 100.34 100.34 100.34 0 +0.00(+0.00%)
Oct 28, 2013 100.34 100.34 100.32 100.34 0 -0.00(-0.00%)
Oct 25, 2013 100.33 100.35 100.32 100.35 0 +0.00(+0.00%)
Oct 24, 2013 100.34 100.35 100.32 100.35 0 -0.00(-0.00%)
Oct 23, 2013 100.35 100.36 100.33 100.35 0 -0.01(-0.01%)
Oct 22, 2013 100.35 100.36 100.33 100.36 0 +0.01(+0.01%)
Oct 21, 2013 100.34 100.35 100.34 100.36 0 +0.01(+0.01%)
Oct 18, 2013 100.33 100.35 100.32 100.35 0 +0.00(+0.00%)
Oct 17, 2013 100.31 100.34 100.29 100.35 0 +0.04(+0.04%)
Oct 16, 2013 100.28 100.32 100.26 100.31 0 +0.01(+0.01%)
Oct 15, 2013 100.30 100.31 100.29 100.30 0 +0.23(+0.23%)
Oct 11, 2013 100.07 100.07 100.07 100.07 0 -0.01(-0.01%)
Oct 10, 2013 100.06 100.08 100.05 100.07 0 +0.00(+0.00%)
Oct 09, 2013 100.08 100.10 100.06 100.07 0 -0.02(-0.02%)
Oct 08, 2013 100.09 100.09 100.07 100.09 0 -0.02(-0.01%)
Oct 07, 2013 100.10 100.12 100.09 100.11 0 -0.01(-0.01%)
Oct 04, 2013 100.11 100.12 100.09 100.11 0 -0.01(-0.01%)
Oct 03, 2013 100.12 100.12 100.10 100.12 0 -0.02(-0.02%)
Oct 02, 2013 100.11 100.13 100.11 100.14 0 +0.01(+0.01%)
Oct 01, 2013 100.12 100.13 100.11 100.13 0 -0.02(-0.02%)
Sep 27, 2013 100.12 100.14 100.11 100.14 0 +0.01(+0.01%)
Sep 26, 2013 100.11 100.12 100.10 100.13 0 +0.01(+0.01%)
Sep 25, 2013 100.12 100.12 100.10 100.12 0 +0.00(+0.00%)
Sep 24, 2013 100.10 100.12 100.10 100.12 0 +0.00(+0.00%)
Sep 23, 2013 100.11 100.12 100.10 100.12 0 +0.00(+0.00%)
Sep 20, 2013 100.11 100.12 100.09 100.12 0 -0.01(-0.01%)
Sep 19, 2013 100.10 100.12 100.10 100.13 0 +0.01(+0.01%)
Sep 18, 2013 100.10 100.11 100.09 100.12 0 +0.00(+0.00%)
Sep 17, 2013 100.09 100.11 100.08 100.11 0 +0.00(+0.00%)
Sep 16, 2013 100.09 100.16 100.06 100.11 0 +0.00(+0.00%)
Sep 13, 2013 100.09 100.11 100.08 100.11 0 +0.01(+0.01%)
Sep 12, 2013 100.09 100.11 100.09 100.11 0 +0.01(+0.01%)
Sep 11, 2013 100.09 100.10 100.08 100.10 0 +0.00(+0.00%)
Sep 10, 2013 100.08 100.10 100.06 100.10 0 +0.00(+0.00%)
Sep 09, 2013 100.08 100.10 100.06 100.10 0 +0.00(+0.00%)
Sep 06, 2013 100.06 100.09 100.05 100.09 0 +0.02(+0.02%)
Sep 05, 2013 100.07 100.08 100.05 100.07 0 -0.02(-0.02%)
Sep 04, 2013 100.09 100.10 100.08 100.09 0 -0.01(-0.01%)
Sep 03, 2013 100.09 100.09 100.06 100.10 0 +0.00(+0.00%)
Aug 30, 2013 100.10 100.10 100.10 100.10 0 -0.23(-0.23%)
Aug 29, 2013 100.32 100.34 100.31 100.33 0 +0.00(+0.00%)
Aug 28, 2013 100.33 100.34 100.32 100.33 0 -0.01(-0.01%)
Aug 27, 2013 100.33 100.34 100.32 100.34 0 +0.01(+0.01%)
Aug 26, 2013 100.32 100.33 100.31 100.33 0 +0.00(+0.00%)
Aug 23, 2013 100.32 100.33 100.31 100.33 0 +0.00(+0.00%)
Aug 22, 2013 100.32 100.33 100.31 100.33 0 -0.00(-0.00%)
Aug 21, 2013 100.32 100.34 100.31 100.34 0 +0.00(+0.00%)
Aug 20, 2013 100.33 100.33 100.31 100.33 0 +0.00(+0.00%)
Aug 19, 2013 100.31 100.33 100.29 100.33 0 +0.00(+0.00%)
Aug 16, 2013 100.31 100.34 100.31 100.33 0 +0.00(+0.00%)
Aug 15, 2013 100.33 100.34 100.31 100.33 0 +0.35(+0.35%)
Aug 14, 2013 99.98 99.98 99.96 99.98 0 +0.00(+0.00%)
Aug 13, 2013 99.98 99.98 99.96 99.98 0 +0.00(+0.00%)
Aug 12, 2013 99.98 99.98 99.96 99.98 0 -0.01(-0.01%)
Aug 09, 2013 99.98 99.99 99.96 99.99 0 +0.00(+0.00%)
Aug 08, 2013 99.98 99.98 99.96 99.98 0 +0.00(+0.00%)
Aug 07, 2013 99.97 99.98 99.96 99.98 0 +0.00(+0.00%)
Aug 06, 2013 99.97 99.98 99.96 99.98 0 +0.00(+0.00%)
Aug 05, 2013 99.98 99.98 99.98 99.98 0 -0.01(-0.01%)
Aug 02, 2013 99.99 99.99 99.99 0 +0.01(+0.01%)
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.