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 (%)
Mar 31, 2016 99.89 0 -0.23(-0.23%)
Mar 30, 2016 100.12 0 +0.01(+0.01%)
Mar 29, 2016 100.11 0 +0.02(+0.02%)
Mar 28, 2016 100.09 0 -0.01(-0.01%)
Mar 24, 2016 100.10 0 +0.03(+0.03%)
Mar 23, 2016 100.07 0 +0.00(+0.00%)
Mar 22, 2016 100.07 0 -0.02(-0.02%)
Mar 21, 2016 100.09 0 +0.02(+0.02%)
Mar 18, 2016 100.08 0 +0.00(+0.00%)
Mar 17, 2016 100.07 0 +0.02(+0.02%)
Mar 16, 2016 100.05 0 +0.05(+0.05%)
Mar 15, 2016 100.00 0 +0.22(+0.22%)
Mar 14, 2016 99.78 0 -0.01(-0.01%)
Mar 11, 2016 99.79 0 -0.03(-0.03%)
Mar 10, 2016 99.82 0 +0.01(+0.01%)
Mar 09, 2016 99.81 0 -0.00(-0.00%)
Mar 08, 2016 99.81 0 +0.01(+0.01%)
Mar 07, 2016 99.80 0 +0.00(+0.00%)
Mar 04, 2016 99.80 0 -0.00(-0.00%)
Mar 03, 2016 99.80 0 +0.01(+0.01%)
Mar 02, 2016 99.79 0 +0.02(+0.02%)
Mar 01, 2016 99.77 0 -0.04(-0.04%)
Feb 29, 2016 99.82 0 -0.16(-0.16%)
Feb 26, 2016 99.97 0 -0.04(-0.04%)
Feb 25, 2016 100.01 0 -0.01(-0.01%)
Feb 24, 2016 100.02 0 +0.00(+0.00%)
Feb 23, 2016 100.02 0 +0.00(+0.00%)
Feb 22, 2016 100.02 0 -0.00(-0.00%)
Feb 19, 2016 100.02 0 -0.02(-0.01%)
Feb 18, 2016 100.03 0 -0.01(-0.01%)
Feb 17, 2016 100.04 0 -0.02(-0.02%)
Feb 16, 2016 100.07 0 +0.02(+0.02%)
Feb 12, 2016 100.05 0 +0.09(+0.09%)
Feb 11, 2016 99.95 0 +0.02(+0.02%)
Feb 10, 2016 99.93 0 +0.01(+0.01%)
Feb 09, 2016 99.92 0 +0.02(+0.02%)
Feb 08, 2016 99.90 0 +0.02(+0.02%)
Feb 05, 2016 99.88 0 -0.01(-0.01%)
Feb 04, 2016 99.88 0 +0.02(+0.02%)
Feb 03, 2016 99.86 0 -0.03(-0.03%)
Feb 02, 2016 99.89 0 +0.02(+0.02%)
Feb 01, 2016 99.87 0 -0.25(-0.25%)
Jan 29, 2016 100.11 0 +0.00(+0.00%)
Jan 28, 2016 100.11 0 +0.02(+0.02%)
Jan 27, 2016 100.09 0 +0.01(+0.01%)
Jan 26, 2016 100.09 0 -0.02(-0.02%)
Jan 25, 2016 100.11 0 +0.04(+0.03%)
Jan 22, 2016 100.07 0 -0.06(-0.05%)
Jan 21, 2016 100.12 0 +0.02(+0.02%)
Jan 20, 2016 100.11 0 +0.03(+0.03%)
Jan 19, 2016 100.07 0 +0.01(+0.01%)
Jan 15, 2016 100.07 0 +0.12(+0.12%)
Jan 14, 2016 99.94 0 +0.04(+0.04%)
Jan 13, 2016 99.90 0 +0.00(+0.00%)
Jan 12, 2016 99.90 0 +0.01(+0.01%)
Jan 11, 2016 99.89 0 -0.01(-0.01%)
Jan 08, 2016 99.89 0 +0.02(+0.02%)
Jan 07, 2016 99.88 0 +0.00(+0.00%)
Jan 06, 2016 99.88 0 +0.03(+0.03%)
Jan 05, 2016 99.85 0 +0.00(+0.00%)
Jan 04, 2016 99.85 0 +0.00(+0.00%)
Dec 31, 2015 99.84 0 -0.04(-0.04%)
Dec 30, 2015 99.89 0 +0.01(+0.01%)
Dec 29, 2015 99.88 0 -0.04(-0.04%)
Dec 28, 2015 99.91 0 -0.03(-0.03%)
Dec 24, 2015 99.95 0 +0.01(+0.01%)
Dec 23, 2015 99.93 0 +0.01(+0.01%)
Dec 22, 2015 99.93 0 -0.02(-0.02%)
Dec 21, 2015 99.95 0 +0.04(+0.04%)
Dec 18, 2015 99.91 0 +0.03(+0.03%)
Dec 17, 2015 99.88 0 +0.01(+0.01%)
Dec 16, 2015 99.87 0 -0.00(-0.00%)
Dec 15, 2015 99.87 0 +0.11(+0.11%)
Dec 14, 2015 99.77 0 -0.02(-0.02%)
Dec 11, 2015 99.79 0 +0.03(+0.03%)
Dec 10, 2015 99.75 0 -0.00(-0.00%)
Dec 09, 2015 99.76 0 +0.03(+0.03%)
Dec 08, 2015 99.73 0 -0.04(-0.04%)
Dec 07, 2015 99.77 0 -0.04(-0.04%)
Dec 04, 2015 99.80 0 +0.00(+0.00%)
Dec 03, 2015 99.80 0 -0.00(-0.00%)
Dec 02, 2015 99.80 0 -0.02(-0.02%)
Dec 01, 2015 99.82 0 +0.04(+0.04%)
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%)
Sep 01, 2015 100.08 100.08 100.08 100.08 0 +0.02(+0.02%)
Aug 31, 2015 100.07 100.07 100.07 100.07 0 -0.14(-0.14%)
Aug 28, 2015 100.20 100.22 100.16 100.21 0 -0.02(-0.02%)
Aug 27, 2015 100.23 100.23 100.23 100.23 0 +0.01(+0.01%)
Aug 26, 2015 100.22 100.22 100.22 100.22 0 -0.02(-0.02%)
Aug 25, 2015 100.23 100.23 100.23 100.23 0 +0.00(+0.00%)
Aug 24, 2015 100.23 100.24 100.23 100.23 0 +0.01(+0.01%)
Aug 21, 2015 100.19 100.22 100.18 100.22 0 +0.02(+0.02%)
Aug 20, 2015 100.21 100.21 100.20 100.21 0 +0.01(+0.01%)
Aug 19, 2015 100.19 100.20 100.19 100.19 0 +0.02(+0.02%)
Aug 18, 2015 100.18 100.18 100.18 100.18 0 -0.01(-0.01%)
Aug 17, 2015 100.18 100.19 100.18 100.18 0 +0.02(+0.02%)
Aug 14, 2015 100.15 100.18 100.14 100.17 0 +0.08(+0.08%)
Aug 13, 2015 100.09 100.09 100.09 100.09 0 -0.02(-0.02%)
Aug 12, 2015 100.11 100.11 100.11 100.11 0 +0.02(+0.01%)
Aug 11, 2015 100.09 100.11 100.09 100.09 0 +0.00(+0.00%)
Aug 10, 2015 100.09 100.11 100.09 100.09 0 +0.00(+0.00%)
Aug 07, 2015 100.10 100.12 100.06 100.09 0 -0.03(-0.03%)
Aug 06, 2015 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Aug 05, 2015 100.12 100.12 100.11 100.12 0 +0.01(+0.01%)
Aug 04, 2015 100.11 100.11 100.11 100.11 0 -0.04(-0.04%)
Aug 03, 2015 100.15 100.15 100.15 100.15 0 +0.02(+0.01%)
Jul 31, 2015 100.10 100.16 100.09 100.14 0 -0.11(-0.10%)
Jul 30, 2015 100.24 100.24 100.24 100.24 0 -0.02(-0.02%)
Jul 29, 2015 100.26 100.27 100.26 100.26 0 -0.00(-0.00%)
Jul 28, 2015 100.27 100.27 100.27 100.27 0 -0.01(-0.01%)
Jul 27, 2015 100.28 100.28 100.27 100.28 0 +0.03(+0.03%)
Jul 24, 2015 100.25 100.27 100.23 100.25 0 -0.02(-0.02%)
Jul 23, 2015 100.27 100.27 100.27 100.27 0 -0.01(-0.01%)
Jul 22, 2015 100.28 100.28 100.26 100.28 0 +0.01(+0.01%)
Jul 21, 2015 100.27 100.27 100.26 100.27 0 +0.03(+0.03%)
Jul 20, 2015 100.24 100.25 100.24 100.24 0 -0.02(-0.02%)
Jul 17, 2015 100.28 100.28 100.24 100.27 0 -0.03(-0.03%)
Jul 16, 2015 100.30 100.30 100.30 100.30 0 -0.02(-0.02%)
Jul 15, 2015 100.32 100.32 100.31 100.32 0 +0.11(+0.11%)
Jul 14, 2015 100.21 100.21 100.21 100.21 0 +0.03(+0.03%)
Jul 13, 2015 100.18 100.19 100.18 100.18 0 -0.03(-0.03%)
Jul 10, 2015 100.19 100.21 100.16 100.21 0 -0.01(-0.01%)
Jul 09, 2015 100.22 100.22 100.22 100.22 0 -0.01(-0.01%)
Jul 08, 2015 100.22 100.22 100.22 100.22 0 +0.01(+0.01%)
Jul 07, 2015 100.22 100.22 100.22 100.22 0 -0.01(-0.01%)
Jul 06, 2015 100.22 100.22 100.22 100.22 0 +0.04(+0.04%)
Jul 02, 2015 100.18 100.19 100.18 100.18 0 +0.02(+0.02%)
Jul 01, 2015 100.16 100.16 100.16 100.16 0 -0.02(-0.02%)
Jun 30, 2015 100.18 100.18 100.18 100.18 0 -0.02(-0.02%)
Jun 29, 2015 100.21 100.21 100.21 100.21 0 +0.04(+0.04%)
Jun 26, 2015 100.16 100.18 100.13 100.17 0 -0.02(-0.02%)
Jun 25, 2015 100.18 100.18 100.18 100.18 0 +0.01(+0.01%)
Jun 24, 2015 100.17 100.17 100.17 100.17 0 +0.01(+0.01%)
Jun 23, 2015 100.16 100.17 100.16 100.16 0 -0.02(-0.02%)
Jun 22, 2015 100.18 100.18 100.18 100.18 0 +0.02(+0.02%)
Jun 19, 2015 100.16 100.18 100.12 100.17 0 -0.01(-0.01%)
Jun 18, 2015 100.18 100.18 100.18 100.18 0 +0.04(+0.04%)
Jun 17, 2015 100.14 100.14 100.14 100.14 0 +0.01(+0.01%)
Jun 16, 2015 100.13 100.13 100.13 100.13 0 +0.01(+0.01%)
Jun 15, 2015 100.12 100.12 100.12 100.12 0 +0.08(+0.08%)
Jun 12, 2015 100.04 100.04 100.04 100.04 0 -0.00(-0.00%)
Jun 11, 2015 100.04 100.05 100.04 100.04 0 -0.00(-0.00%)
Jun 10, 2015 100.05 100.05 100.05 100.05 0 -0.00(-0.00%)
Jun 09, 2015 100.05 100.06 100.05 100.05 0 -0.01(-0.01%)
Jun 08, 2015 100.06 100.06 100.06 100.06 0 +0.00(+0.00%)
Jun 05, 2015 100.06 100.06 100.02 100.06 0 -0.02(-0.02%)
Jun 04, 2015 100.07 100.07 100.07 100.07 0 -0.01(-0.01%)
Jun 03, 2015 100.09 100.09 100.09 100.09 0 -0.01(-0.01%)
Jun 02, 2015 100.10 100.09 100.08 100.10 0 +0.01(+0.01%)
Jun 01, 2015 100.09 100.09 100.09 100.09 0 +0.12(+0.12%)
May 29, 2015 99.96 99.98 99.95 99.97 0 -0.01(-0.01%)
May 28, 2015 99.98 99.99 99.98 99.98 0 -0.02(-0.02%)
May 27, 2015 100.00 100.00 99.99 100.00 0 -0.00(-0.00%)
May 26, 2015 100.01 100.01 99.99 100.01 0 -0.00(-0.00%)
May 22, 2015 100.00 100.01 100.01 100.01 0 -0.01(-0.01%)
May 21, 2015 100.02 100.02 100.01 100.02 0 +0.04(+0.04%)
May 20, 2015 99.98 100.00 99.98 99.98 0 -0.02(-0.02%)
May 19, 2015 100.00 100.00 99.99 100.00 0 +0.02(+0.02%)
May 18, 2015 99.99 100.00 99.99 99.99 0 +0.01(+0.01%)
May 15, 2015 99.98 99.99 99.95 99.98 0 -0.13(-0.13%)
May 14, 2015 100.11 100.11 100.11 100.11 0 +0.01(+0.01%)
May 13, 2015 100.11 100.11 100.11 100.11 0 +0.01(+0.01%)
May 12, 2015 100.10 100.10 100.10 100.10 0 +0.02(+0.02%)
May 11, 2015 100.08 100.10 100.08 100.08 0 -0.03(-0.03%)
May 08, 2015 100.09 100.11 100.06 100.11 0 +0.01(+0.01%)
May 07, 2015 100.11 100.11 100.11 100.11 0 +0.00(+0.00%)
May 06, 2015 100.09 100.11 100.07 100.11 0 -0.01(-0.01%)
May 05, 2015 100.11 100.11 100.11 100.11 0 +0.00(+0.00%)
May 04, 2015 100.11 100.11 100.11 100.11 0 +0.00(+0.00%)
May 01, 2015 100.09 100.11 100.07 100.11 0 -0.00(-0.00%)
Apr 30, 2015 100.11 100.11 100.11 100.11 0 +0.09(+0.09%)
Apr 29, 2015 100.02 100.02 100.02 100.02 0 +0.01(+0.01%)
Apr 28, 2015 100.01 100.02 100.01 100.01 0 -0.02(-0.02%)
Apr 27, 2015 100.03 100.03 100.02 100.03 0 +0.01(+0.01%)
Apr 24, 2015 100.02 100.03 99.98 100.03 0 -0.01(-0.01%)
Apr 23, 2015 100.04 100.04 100.02 100.04 0 +0.00(+0.00%)
Apr 22, 2015 100.04 100.04 100.02 100.04 0 +0.02(+0.02%)
Apr 21, 2015 100.02 100.02 100.02 100.02 0 -0.00(-0.00%)
Apr 20, 2015 100.03 100.03 100.02 100.03 0 +0.02(+0.01%)
Apr 17, 2015 99.99 100.02 99.96 100.01 0 +0.00(+0.00%)
Apr 16, 2015 100.01 100.01 100.01 100.01 0 +0.00(+0.00%)
Apr 15, 2015 100.01 100.01 100.01 100.01 0 -0.13(-0.13%)
Apr 14, 2015 100.13 100.14 100.13 100.14 0 +0.02(+0.02%)
Apr 13, 2015 100.12 100.12 100.12 100.12 0 +0.01(+0.01%)
Apr 10, 2015 100.10 100.12 100.08 100.11 0 -0.01(-0.01%)
Apr 09, 2015 100.12 100.13 100.12 100.12 0 -0.00(-0.00%)
Apr 08, 2015 100.13 100.13 100.13 100.13 0 +0.00(+0.00%)
Apr 07, 2015 100.13 100.13 100.13 100.13 0 -0.01(-0.01%)
Apr 06, 2015 100.14 100.14 100.14 100.14 0 +0.01(+0.01%)
Apr 03, 2015 100.10 100.15 100.10 100.13 0 +0.01(+0.01%)
Apr 02, 2015 100.12 100.12 100.11 100.12 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.