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 (%)
Apr 29, 2016 100.39 0 +0.57(+0.57%)
Apr 28, 2016 99.82 0 +0.12(+0.12%)
Apr 27, 2016 99.70 0 +0.38(+0.38%)
Apr 26, 2016 99.33 0 -0.06(-0.06%)
Apr 25, 2016 99.39 0 -0.10(-0.10%)
Apr 22, 2016 99.49 0 -0.12(-0.12%)
Apr 21, 2016 99.61 0 -0.10(-0.10%)
Apr 20, 2016 99.71 0 -0.28(-0.28%)
Apr 19, 2016 99.99 0 -0.10(-0.10%)
Apr 18, 2016 100.09 0 -0.09(-0.09%)
Apr 15, 2016 100.19 0 +0.20(+0.20%)
Apr 14, 2016 99.99 0 -0.19(-0.19%)
Apr 13, 2016 100.18 0 +0.00(+0.00%)
Apr 12, 2016 100.18 0 -0.26(-0.26%)
Apr 11, 2016 100.44 0 -0.02(-0.02%)
Apr 08, 2016 100.47 0 -0.07(-0.07%)
Apr 07, 2016 100.54 0 +0.30(+0.30%)
Apr 06, 2016 100.24 0 -0.11(-0.11%)
Apr 05, 2016 100.35 0 +0.13(+0.13%)
Apr 04, 2016 100.22 0 +0.06(+0.06%)
Apr 01, 2016 100.16 0 -0.06(-0.06%)
Mar 31, 2016 100.22 0 +0.79(+0.79%)
Mar 30, 2016 99.43 0 +0.12(+0.12%)
Mar 29, 2016 99.31 0 +0.45(+0.45%)
Mar 28, 2016 98.87 0 +0.08(+0.08%)
Mar 24, 2016 98.79 0 -0.12(-0.12%)
Mar 23, 2016 98.91 0 +0.29(+0.29%)
Mar 22, 2016 98.62 0 -0.17(-0.17%)
Mar 21, 2016 98.79 0 -0.21(-0.21%)
Mar 18, 2016 99.00 0 +0.18(+0.18%)
Mar 17, 2016 98.82 0 +0.05(+0.05%)
Mar 16, 2016 98.77 0 +0.52(+0.53%)
Mar 15, 2016 98.25 0 -0.06(-0.06%)
Mar 14, 2016 98.31 0 +0.07(+0.07%)
Mar 11, 2016 98.24 0 -0.23(-0.23%)
Mar 10, 2016 98.47 0 -0.30(-0.30%)
Mar 09, 2016 98.77 0 -0.20(-0.20%)
Mar 08, 2016 98.96 0 +0.37(+0.37%)
Mar 07, 2016 98.59 0 -0.20(-0.21%)
Mar 04, 2016 98.80 0 -0.15(-0.15%)
Mar 03, 2016 98.95 0 -0.02(-0.02%)
Mar 02, 2016 98.97 0 -0.11(-0.11%)
Mar 01, 2016 99.08 0 -0.50(-0.50%)
Feb 29, 2016 99.58 0 -11.60(-10.44%)
Feb 26, 2016 111.18 0 -0.39(-0.35%)
Feb 25, 2016 111.57 0 +0.19(+0.18%)
Feb 24, 2016 111.38 0 -0.08(-0.07%)
Feb 23, 2016 111.46 0 +0.16(+0.15%)
Feb 22, 2016 111.29 0 -0.03(-0.03%)
Feb 19, 2016 111.33 0 -0.14(-0.13%)
Feb 18, 2016 111.47 0 +0.35(+0.32%)
Feb 17, 2016 111.12 0 -0.23(-0.21%)
Feb 16, 2016 111.36 0 +0.00(+0.00%)
Feb 12, 2016 111.35 0 +10.18(+10.06%)
Feb 11, 2016 101.17 0 -0.05(-0.05%)
Feb 10, 2016 101.22 0 +0.15(+0.15%)
Feb 09, 2016 101.07 0 +0.02(+0.02%)
Feb 08, 2016 101.05 0 +0.40(+0.40%)
Feb 05, 2016 100.65 0 -0.06(-0.05%)
Feb 04, 2016 100.70 0 +0.22(+0.22%)
Feb 03, 2016 100.48 0 -0.07(-0.07%)
Feb 02, 2016 100.56 0 +0.50(+0.50%)
Feb 01, 2016 100.06 0 -1.94(-1.91%)
Jan 29, 2016 102.00 0 +0.33(+0.32%)
Jan 28, 2016 101.67 0 +0.07(+0.07%)
Jan 27, 2016 101.60 0 +0.08(+0.08%)
Jan 26, 2016 101.52 0 +0.05(+0.05%)
Jan 25, 2016 101.48 0 +0.20(+0.20%)
Jan 22, 2016 101.27 0 -0.18(-0.18%)
Jan 21, 2016 101.45 0 -0.13(-0.13%)
Jan 20, 2016 101.59 0 +0.33(+0.32%)
Jan 19, 2016 101.26 0 -0.16(-0.15%)
Jan 15, 2016 101.41 0 +0.26(+0.26%)
Jan 14, 2016 101.16 0 +0.09(+0.09%)
Jan 13, 2016 101.07 0 +0.07(+0.07%)
Jan 12, 2016 101.00 0 +0.26(+0.26%)
Jan 11, 2016 100.74 0 -0.16(-0.16%)
Jan 08, 2016 100.91 0 +0.19(+0.19%)
Jan 07, 2016 100.72 0 +0.21(+0.21%)
Jan 06, 2016 100.51 0 +0.33(+0.33%)
Jan 05, 2016 100.18 0 +0.10(+0.10%)
Jan 04, 2016 100.08 0 +0.13(+0.13%)
Dec 31, 2015 99.95 0 +0.64(+0.65%)
Dec 30, 2015 99.30 0 +0.05(+0.06%)
Dec 29, 2015 99.25 0 -0.31(-0.31%)
Dec 28, 2015 99.56 0 -0.02(-0.02%)
Dec 24, 2015 99.59 0 +0.04(+0.04%)
Dec 23, 2015 99.55 0 -0.07(-0.07%)
Dec 22, 2015 99.62 0 -0.17(-0.17%)
Dec 21, 2015 99.79 0 +0.04(+0.04%)
Dec 18, 2015 99.75 0 +0.12(+0.12%)
Dec 17, 2015 99.63 0 +0.22(+0.22%)
Dec 16, 2015 99.41 0 -0.27(-0.27%)
Dec 15, 2015 99.68 0 -0.19(-0.19%)
Dec 14, 2015 99.87 0 -0.48(-0.48%)
Dec 11, 2015 100.34 0 +0.60(+0.60%)
Dec 10, 2015 99.74 0 -0.17(-0.17%)
Dec 09, 2015 99.91 0 +0.09(+0.09%)
Dec 08, 2015 99.82 0 +0.04(+0.04%)
Dec 07, 2015 99.78 0 +0.17(+0.17%)
Dec 04, 2015 99.61 0 +0.13(+0.13%)
Dec 03, 2015 99.48 0 -0.48(-0.48%)
Dec 02, 2015 99.96 0 -0.23(-0.23%)
Dec 01, 2015 100.19 0 +0.28(+0.28%)
Nov 30, 2015 99.91 0 -4.52(-4.32%)
Nov 27, 2015 104.42 0 +0.12(+0.12%)
Nov 25, 2015 104.30 0 -0.04(-0.04%)
Nov 24, 2015 104.34 0 +0.07(+0.06%)
Nov 23, 2015 104.27 0 +0.08(+0.08%)
Nov 20, 2015 99.93 99.93 99.93 104.19 0 -0.04(-0.04%)
Nov 19, 2015 99.93 99.93 99.93 104.23 0 +0.07(+0.07%)
Nov 18, 2015 99.93 99.93 99.93 104.16 0 -0.14(-0.14%)
Nov 17, 2015 99.93 99.93 99.93 104.30 0 -0.01(-0.01%)
Nov 16, 2015 99.93 99.93 99.93 104.31 0 +5.63(+5.70%)
Nov 13, 2015 99.93 99.93 99.93 98.68 0 +0.29(+0.29%)
Nov 12, 2015 99.93 99.93 99.93 98.39 0 +0.05(+0.05%)
Nov 10, 2015 99.93 99.93 99.93 98.34 0 +0.11(+0.11%)
Nov 09, 2015 99.93 99.93 99.93 98.23 0 -0.08(-0.08%)
Nov 06, 2015 99.93 99.93 99.93 98.31 0 -0.46(-0.47%)
Nov 05, 2015 99.93 99.93 99.93 98.77 0 +0.00(+0.00%)
Nov 04, 2015 99.93 99.93 99.93 98.77 0 -0.20(-0.21%)
Nov 03, 2015 99.93 99.93 99.93 98.98 0 -0.17(-0.17%)
Nov 02, 2015 99.93 99.93 99.93 99.15 0 -0.16(-0.16%)
Oct 30, 2015 99.93 99.93 99.93 99.30 0 -0.02(-0.02%)
Oct 29, 2015 99.93 99.93 99.93 99.32 0 -0.23(-0.24%)
Oct 28, 2015 99.93 99.93 99.93 99.55 0 -0.48(-0.48%)
Oct 27, 2015 99.93 99.93 99.93 100.04 0 +0.15(+0.15%)
Oct 26, 2015 99.93 99.93 99.93 99.89 0 +0.09(+0.09%)
Oct 23, 2015 99.93 99.93 99.93 99.80 0 -0.30(-0.30%)
Oct 22, 2015 99.93 99.93 99.93 100.11 0 +0.00(+0.00%)
Oct 21, 2015 99.93 99.93 99.93 100.11 0 +0.18(+0.18%)
Oct 20, 2015 99.93 99.93 99.93 99.93 0 -0.25(-0.25%)
Oct 19, 2015 100.18 100.18 100.15 100.18 0 +0.07(+0.07%)
Oct 16, 2015 100.16 100.27 100.06 100.11 0 -0.09(-0.09%)
Oct 15, 2015 100.20 100.20 100.20 100.20 0 -0.30(-0.30%)
Oct 14, 2015 100.51 100.51 100.46 100.51 0 +0.41(+0.41%)
Oct 13, 2015 100.10 100.12 100.10 100.10 0 +0.21(+0.21%)
Oct 09, 2015 99.91 99.89 99.89 99.89 0 -0.01(-0.01%)
Oct 08, 2015 99.90 99.91 99.90 99.90 0 -0.12(-0.12%)
Oct 07, 2015 100.02 100.02 100.01 100.02 0 -0.22(-0.22%)
Oct 06, 2015 100.24 100.24 100.23 100.24 0 +0.10(+0.10%)
Oct 05, 2015 100.14 100.17 100.14 100.14 0 -0.24(-0.24%)
Oct 02, 2015 99.99 100.77 99.77 100.38 0 +0.34(+0.34%)
Oct 01, 2015 100.04 100.06 100.04 100.04 0 -0.05(-0.05%)
Sep 30, 2015 100.09 100.09 100.02 100.09 0 -0.04(-0.04%)
Sep 29, 2015 100.12 100.12 100.12 100.12 0 +0.20(+0.20%)
Sep 28, 2015 99.93 99.93 99.93 99.93 0 +0.26(+0.26%)
Sep 25, 2015 99.59 99.67 99.38 99.67 0 -0.12(-0.12%)
Sep 24, 2015 99.79 99.79 99.78 99.79 0 +0.14(+0.14%)
Sep 23, 2015 99.65 99.66 99.65 99.65 0 -0.09(-0.09%)
Sep 22, 2015 99.73 99.73 99.73 99.73 0 +0.30(+0.30%)
Sep 21, 2015 99.44 99.45 99.44 99.44 0 -0.23(-0.23%)
Sep 18, 2015 99.48 99.72 99.44 99.66 0 +0.16(+0.16%)
Sep 17, 2015 99.50 99.52 99.50 99.50 0 +0.61(+0.62%)
Sep 16, 2015 98.89 98.91 98.89 98.89 0 +0.02(+0.02%)
Sep 15, 2015 98.88 98.90 98.83 98.88 0 -0.48(-0.49%)
Sep 14, 2015 99.36 99.38 99.36 99.36 0 +0.02(+0.02%)
Sep 11, 2015 99.16 99.39 99.14 99.34 0 +0.16(+0.17%)
Sep 10, 2015 99.18 99.18 99.17 99.18 0 -0.07(-0.07%)
Sep 09, 2015 99.25 99.29 99.25 99.25 0 -0.06(-0.06%)
Sep 08, 2015 99.31 99.31 99.28 99.31 0 -0.24(-0.24%)
Sep 04, 2015 99.44 99.55 99.55 99.55 0 +0.07(+0.07%)
Sep 03, 2015 99.48 99.48 99.47 99.48 0 +0.12(+0.13%)
Sep 02, 2015 99.36 99.36 99.34 99.36 0 -0.10(-0.10%)
Sep 01, 2015 99.46 99.46 99.43 99.46 0 +0.29(+0.29%)
Aug 31, 2015 99.17 99.17 99.13 99.17 0 -5.89(-5.61%)
Aug 28, 2015 105.14 105.38 104.95 105.06 0 -0.10(-0.10%)
Aug 27, 2015 105.16 105.17 105.16 105.16 0 -0.09(-0.09%)
Aug 26, 2015 105.26 105.26 105.23 105.26 0 -0.30(-0.29%)
Aug 25, 2015 105.56 105.56 105.48 105.56 0 -0.27(-0.25%)
Aug 24, 2015 105.82 105.82 105.76 105.82 0 +0.29(+0.28%)
Aug 21, 2015 105.29 105.59 105.25 105.53 0 +0.21(+0.20%)
Aug 20, 2015 105.32 105.32 105.26 105.32 0 +0.13(+0.12%)
Aug 19, 2015 105.19 105.19 105.19 105.19 0 +0.38(+0.36%)
Aug 18, 2015 104.82 104.82 104.80 104.82 0 -0.06(-0.06%)
Aug 17, 2015 104.88 104.88 104.87 104.88 0 +4.75(+4.75%)
Aug 14, 2015 100.23 100.33 100.04 100.12 0 -0.12(-0.12%)
Aug 13, 2015 100.25 100.25 100.25 100.25 0 -0.24(-0.24%)
Aug 12, 2015 100.49 100.50 100.49 100.49 0 +0.01(+0.01%)
Aug 11, 2015 100.48 100.48 100.47 100.48 0 +0.41(+0.41%)
Aug 10, 2015 100.07 100.07 100.06 100.07 0 -0.18(-0.18%)
Aug 07, 2015 100.04 100.25 99.87 100.25 0 +0.19(+0.19%)
Aug 06, 2015 100.06 100.08 100.06 100.06 0 +0.16(+0.16%)
Aug 05, 2015 99.90 99.91 99.90 99.90 0 -0.20(-0.20%)
Aug 04, 2015 100.10 100.12 100.10 100.10 0 -0.41(-0.41%)
Aug 03, 2015 100.52 100.52 100.52 100.52 0 +0.06(+0.06%)
Jul 31, 2015 99.98 100.45 99.84 100.45 0 +0.41(+0.41%)
Jul 30, 2015 100.05 100.05 100.04 100.05 0 -0.01(-0.01%)
Jul 29, 2015 100.06 100.06 100.04 100.06 0 -0.11(-0.11%)
Jul 28, 2015 100.16 100.16 100.16 100.16 0 -0.13(-0.13%)
Jul 27, 2015 100.30 100.30 100.30 100.30 0 +0.27(+0.27%)
Jul 24, 2015 99.90 100.10 99.87 100.02 0 +0.06(+0.06%)
Jul 23, 2015 99.96 99.96 99.96 99.96 0 +0.19(+0.19%)
Jul 22, 2015 99.77 99.78 99.77 99.77 0 -0.09(-0.09%)
Jul 21, 2015 99.86 99.86 99.81 99.86 0 +0.24(+0.24%)
Jul 20, 2015 99.62 99.63 99.62 99.62 0 -0.16(-0.16%)
Jul 17, 2015 99.81 99.88 99.65 99.78 0 -0.08(-0.08%)
Jul 16, 2015 99.86 99.90 99.86 99.86 0 -0.13(-0.13%)
Jul 15, 2015 99.99 99.99 99.99 99.99 0 +0.16(+0.16%)
Jul 14, 2015 99.84 99.84 99.83 99.84 0 +0.28(+0.28%)
Jul 13, 2015 99.55 99.62 99.55 99.55 0 -0.30(-0.30%)
Jul 10, 2015 100.05 100.12 99.67 99.85 0 -0.33(-0.33%)
Jul 09, 2015 100.18 100.23 100.16 100.18 0 -0.47(-0.46%)
Jul 08, 2015 100.65 100.65 100.59 100.65 0 +0.27(+0.27%)
Jul 07, 2015 100.38 100.41 100.38 100.38 0 +0.06(+0.05%)
Jul 06, 2015 100.32 100.32 100.29 100.32 0 +0.36(+0.36%)
Jul 02, 2015 99.96 99.96 99.94 99.96 0 +0.34(+0.35%)
Jul 01, 2015 99.62 99.62 99.62 99.62 0 -0.27(-0.27%)
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%)
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.