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, 2015 100.10 100.10 100.10 100.10 0 +0.00(+0.00%)
Mar 30, 2015 100.10 100.10 100.10 100.10 0 +0.01(+0.01%)
Mar 27, 2015 100.07 100.10 100.06 100.09 0 +0.00(+0.00%)
Mar 26, 2015 100.09 100.09 100.07 100.09 0 +0.00(+0.00%)
Mar 25, 2015 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Mar 24, 2015 100.06 100.08 100.05 100.08 0 +0.00(+0.00%)
Mar 23, 2015 100.07 100.07 100.07 100.07 0 +0.01(+0.01%)
Mar 20, 2015 100.05 100.08 100.05 100.07 0 +0.01(+0.01%)
Mar 19, 2015 100.06 100.06 100.06 100.06 0 -0.03(-0.03%)
Mar 18, 2015 100.09 100.09 100.09 100.09 0 +0.04(+0.04%)
Mar 17, 2015 100.05 100.05 100.04 100.05 0 -0.02(-0.01%)
Mar 16, 2015 100.07 100.07 100.07 100.07 0 +0.09(+0.09%)
Mar 13, 2015 99.94 99.97 99.92 99.97 0 +0.02(+0.02%)
Mar 12, 2015 99.96 99.97 99.96 99.96 0 -0.02(-0.02%)
Mar 11, 2015 99.98 99.98 99.98 99.98 0 +0.01(+0.01%)
Mar 10, 2015 99.96 99.98 99.96 99.96 0 -0.01(-0.01%)
Mar 09, 2015 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Mar 06, 2015 99.98 99.98 99.94 99.97 0 -0.03(-0.03%)
Mar 05, 2015 100.00 100.00 100.00 100.00 0 +0.01(+0.01%)
Mar 04, 2015 100.00 100.00 100.00 100.00 0 +0.02(+0.02%)
Mar 03, 2015 99.98 99.98 99.98 99.98 0 -0.01(-0.01%)
Mar 02, 2015 99.99 99.99 99.99 99.99 0 -0.14(-0.14%)
Feb 27, 2015 100.09 100.14 100.09 100.12 0 +0.02(+0.02%)
Feb 26, 2015 100.11 100.12 100.09 100.11 0 -0.04(-0.04%)
Feb 25, 2015 100.15 100.15 100.15 100.15 0 +0.01(+0.01%)
Feb 24, 2015 100.14 100.14 100.14 100.14 0 +0.02(+0.02%)
Feb 23, 2015 100.12 100.12 100.12 100.12 0 -0.02(-0.02%)
Feb 20, 2015 100.12 100.15 100.12 100.14 0 -0.01(-0.01%)
Feb 19, 2015 100.15 100.15 100.14 100.15 0 +0.00(+0.00%)
Feb 18, 2015 100.15 100.15 100.15 100.15 0 +0.02(+0.02%)
Feb 17, 2015 100.13 100.13 100.13 100.13 0 -0.01(-0.01%)
Feb 13, 2015 100.12 100.14 100.14 100.14 0 +0.01(+0.01%)
Feb 12, 2015 100.14 100.14 100.14 100.14 0 +0.02(+0.02%)
Feb 11, 2015 100.12 100.14 100.09 100.12 0 -0.02(-0.02%)
Feb 10, 2015 100.13 100.13 100.13 100.13 0 +0.00(+0.00%)
Feb 09, 2015 100.13 100.13 100.13 100.13 0 +0.02(+0.02%)
Feb 06, 2015 100.13 100.15 100.09 100.11 0 -0.06(-0.06%)
Feb 05, 2015 100.17 100.17 100.17 100.17 0 -0.02(-0.02%)
Feb 04, 2015 100.18 100.18 100.18 100.18 0 +0.03(+0.03%)
Feb 03, 2015 100.18 100.18 100.13 100.15 0 -0.02(-0.02%)
Feb 02, 2015 100.17 100.19 100.17 100.17 0 -0.01(-0.01%)
Jan 30, 2015 100.17 100.19 100.15 100.18 0 -0.02(-0.02%)
Jan 29, 2015 100.20 100.20 100.20 100.20 0 +0.00(+0.00%)
Jan 28, 2015 100.20 100.20 100.20 100.20 0 +0.00(+0.00%)
Jan 27, 2015 100.20 100.20 100.20 100.20 0 +0.00(+0.00%)
Jan 26, 2015 100.20 100.20 100.20 100.20 0 -0.00(-0.00%)
Jan 23, 2015 100.19 100.20 100.17 100.20 0 +0.00(+0.00%)
Jan 22, 2015 100.20 100.20 100.20 100.20 0 -0.00(-0.00%)
Jan 21, 2015 100.20 100.20 100.19 100.20 0 +0.02(+0.01%)
Jan 20, 2015 100.19 100.19 100.19 100.19 0 +0.00(+0.00%)
Jan 16, 2015 100.19 100.19 100.19 100.19 0 -0.01(-0.01%)
Jan 15, 2015 100.20 100.20 100.20 100.20 0 +0.13(+0.13%)
Jan 14, 2015 100.07 100.07 100.07 100.07 0 +0.03(+0.03%)
Jan 13, 2015 100.03 100.05 100.03 100.03 0 -0.02(-0.02%)
Jan 12, 2015 100.05 100.05 100.05 100.05 0 -0.01(-0.01%)
Jan 09, 2015 99.98 100.06 99.70 100.06 0 +0.05(+0.05%)
Jan 08, 2015 100.01 100.01 100.01 100.01 0 +0.01(+0.01%)
Jan 07, 2015 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Jan 06, 2015 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Jan 05, 2015 99.99 99.99 99.98 99.99 0 -0.01(-0.01%)
Jan 02, 2015 99.96 100.00 99.94 100.00 0 +0.02(+0.02%)
Dec 31, 2014 99.98 99.98 99.98 99.98 0 -0.04(-0.04%)
Dec 30, 2014 100.02 100.02 100.01 100.02 0 +0.02(+0.02%)
Dec 29, 2014 100.00 100.00 100.00 100.00 0 +0.02(+0.02%)
Dec 26, 2014 99.96 99.97 99.95 99.97 0 +0.00(+0.00%)
Dec 24, 2014 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Dec 23, 2014 99.97 99.97 99.96 99.97 0 +0.02(+0.02%)
Dec 22, 2014 99.95 99.95 99.95 99.95 0 -0.00(-0.00%)
Dec 19, 2014 99.95 99.97 99.94 99.95 0 -0.02(-0.02%)
Dec 18, 2014 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Dec 17, 2014 99.96 99.98 99.96 99.96 0 -0.01(-0.01%)
Dec 16, 2014 99.98 99.98 99.98 99.98 0 -0.03(-0.03%)
Dec 15, 2014 100.00 100.00 100.00 100.00 0 -0.04(-0.04%)
Dec 12, 2014 100.02 100.04 100.00 100.04 0 +0.02(+0.02%)
Dec 11, 2014 100.03 100.03 100.02 100.03 0 -0.01(-0.01%)
Dec 10, 2014 100.03 100.03 100.03 100.03 0 +0.00(+0.00%)
Dec 09, 2014 100.03 100.03 100.02 100.03 0 -0.02(-0.02%)
Dec 08, 2014 100.06 100.06 100.05 100.06 0 -0.00(-0.00%)
Dec 05, 2014 100.06 100.06 100.03 100.06 0 -0.01(-0.01%)
Dec 04, 2014 100.07 100.07 100.07 100.07 0 -0.02(-0.02%)
Dec 03, 2014 100.08 100.09 100.08 100.08 0 -0.01(-0.01%)
Dec 02, 2014 100.08 100.09 100.09 100.09 0 +0.00(+0.00%)
Dec 01, 2014 100.09 100.09 100.09 100.09 0 -0.12(-0.12%)
Nov 28, 2014 100.19 100.21 100.19 100.21 0 +0.00(+0.00%)
Nov 26, 2014 100.21 100.21 100.21 100.21 0 +0.00(+0.00%)
Nov 25, 2014 100.21 100.22 100.21 100.21 0 -0.02(-0.02%)
Nov 24, 2014 100.22 100.22 100.22 100.22 0 +0.00(+0.00%)
Nov 21, 2014 100.20 100.22 100.19 100.22 0 +0.00(+0.00%)
Nov 20, 2014 100.22 100.22 100.22 100.22 0 -0.01(-0.01%)
Nov 19, 2014 100.23 100.23 100.22 100.23 0 +0.02(+0.02%)
Nov 18, 2014 100.21 100.22 100.21 100.21 0 -0.01(-0.01%)
Nov 17, 2014 100.22 100.22 100.21 100.22 0 +0.01(+0.01%)
Nov 14, 2014 100.20 100.22 99.98 100.21 0 +0.11(+0.11%)
Nov 13, 2014 100.10 100.11 100.10 100.10 0 -0.02(-0.02%)
Nov 12, 2014 100.12 100.10 100.11 100.12 0 +0.02(+0.02%)
Nov 10, 2014 100.10 100.10 100.10 100.10 0 +0.00(+0.00%)
Nov 07, 2014 100.07 100.11 100.07 100.09 0 +0.00(+0.00%)
Nov 06, 2014 100.09 100.11 100.09 100.09 0 -0.02(-0.02%)
Nov 05, 2014 100.09 100.11 100.11 100.11 0 +0.00(+0.00%)
Nov 04, 2014 100.11 100.11 100.11 100.11 0 -0.00(-0.00%)
Nov 03, 2014 100.12 100.12 100.11 100.12 0 -0.02(-0.02%)
Oct 31, 2014 100.09 100.13 100.07 100.13 0 +0.01(+0.01%)
Oct 30, 2014 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Oct 29, 2014 100.12 100.12 100.12 100.12 0 -0.00(-0.00%)
Oct 28, 2014 100.12 100.12 100.12 100.12 0 +0.01(+0.01%)
Oct 27, 2014 100.12 100.12 100.12 100.12 0 -0.02(-0.02%)
Oct 24, 2014 100.14 100.14 100.14 0 +0.00(+0.00%)
Oct 23, 2014 100.14 100.14 100.14 0 -0.00(-0.00%)
Oct 22, 2014 100.14 100.14 100.14 0 +0.02(+0.02%)
Oct 21, 2014 100.12 100.12 100.12 0 -0.00(-0.00%)
Oct 20, 2014 100.13 100.13 100.13 0 -0.02(-0.02%)
Oct 17, 2014 100.15 100.15 100.15 0 +0.02(+0.01%)
Oct 16, 2014 100.13 100.13 100.13 0 -0.01(-0.01%)
Oct 15, 2014 100.14 100.14 100.14 0 -0.02(-0.02%)
Oct 14, 2014 100.17 100.17 100.17 0 +0.01(+0.01%)
Oct 10, 2014 100.16 100.16 100.16 0 +0.02(+0.02%)
Oct 09, 2014 100.14 100.14 100.14 0 +0.00(+0.00%)
Oct 08, 2014 100.14 100.14 100.14 0 +0.01(+0.01%)
Oct 07, 2014 100.13 100.13 100.13 0 +0.00(+0.00%)
Oct 06, 2014 100.13 100.13 100.13 0 +0.02(+0.02%)
Oct 03, 2014 100.11 100.11 100.11 0 -0.00(-0.00%)
Oct 02, 2014 100.11 100.11 100.11 0 -0.02(-0.02%)
Oct 01, 2014 100.14 100.14 100.14 0 +0.01(+0.01%)
Sep 30, 2014 100.13 100.13 100.13 0 -0.02(-0.02%)
Sep 29, 2014 100.15 100.15 100.15 0 +0.00(+0.00%)
Sep 26, 2014 100.15 100.15 100.15 0 -0.02(-0.02%)
Sep 25, 2014 100.16 100.16 100.16 0 +0.00(+0.00%)
Sep 24, 2014 100.16 100.16 100.16 0 +0.00(+0.00%)
Sep 23, 2014 100.16 100.16 100.16 0 +0.01(+0.01%)
Sep 22, 2014 100.15 100.15 100.15 0 +0.01(+0.01%)
Sep 19, 2014 100.14 100.14 100.14 0 +0.00(+0.00%)
Sep 18, 2014 100.14 100.14 100.14 0 +0.00(+0.00%)
Sep 17, 2014 100.13 100.13 100.13 0 +0.00(+0.00%)
Sep 16, 2014 100.13 100.13 100.13 0 +0.01(+0.01%)
Sep 15, 2014 100.12 100.12 100.12 0 -0.13(-0.13%)
Sep 12, 2014 100.25 100.25 100.25 0 -0.01(-0.01%)
Sep 11, 2014 100.26 100.26 100.26 0 +0.00(+0.00%)
Sep 10, 2014 100.26 100.26 100.26 0 -0.01(-0.01%)
Sep 09, 2014 100.27 100.27 100.27 0 +0.01(+0.01%)
Sep 08, 2014 100.26 100.26 100.26 0 -0.01(-0.01%)
Sep 05, 2014 100.27 100.27 100.27 0 +0.00(+0.00%)
Sep 04, 2014 100.27 100.27 100.27 0 +0.00(+0.00%)
Sep 03, 2014 100.27 100.27 100.27 0 +0.00(+0.00%)
Sep 02, 2014 100.27 100.27 100.27 0 +0.00(+0.00%)
Aug 29, 2014 100.26 100.26 100.26 0 +0.12(+0.12%)
Aug 28, 2014 100.14 100.14 100.14 0 -0.01(-0.01%)
Aug 27, 2014 100.14 100.14 100.14 100.14 0 +0.01(+0.01%)
Aug 26, 2014 100.13 100.13 100.13 0 +0.00(+0.00%)
Aug 25, 2014 100.13 100.13 100.13 0 -0.01(-0.01%)
Aug 22, 2014 100.14 100.14 100.14 0 +0.00(+0.00%)
Aug 21, 2014 100.14 100.14 100.14 0 +0.01(+0.01%)
Aug 20, 2014 100.13 100.13 100.13 0 +0.01(+0.01%)
Aug 19, 2014 100.12 100.12 100.12 0 -0.01(-0.01%)
Aug 18, 2014 100.13 100.13 100.13 0 -0.01(-0.01%)
Aug 15, 2014 100.14 100.14 100.14 0 -0.00(-0.00%)
Aug 14, 2014 100.14 100.14 100.14 0 +0.00(+0.00%)
Aug 13, 2014 100.14 100.14 100.14 0 +0.01(+0.01%)
Aug 12, 2014 100.13 100.13 100.13 0 +0.00(+0.00%)
Aug 11, 2014 100.13 100.13 100.13 0 -0.00(-0.00%)
Aug 08, 2014 100.13 100.13 100.13 0 -0.00(-0.00%)
Aug 07, 2014 100.14 100.14 100.14 0 +0.00(+0.00%)
Aug 06, 2014 100.14 100.14 100.14 0 +0.01(+0.01%)
Aug 05, 2014 100.11 100.13 100.09 100.13 0 +0.00(+0.00%)
Aug 04, 2014 100.10 100.13 100.09 100.13 0 +0.01(+0.01%)
Aug 01, 2014 100.09 100.12 100.08 100.12 0 +0.01(+0.01%)
Jul 31, 2014 100.09 100.11 100.08 100.11 0 -0.00(-0.00%)
Jul 30, 2014 100.12 100.12 100.12 0 -0.00(-0.00%)
Jul 29, 2014 100.12 100.12 100.12 0 -0.01(-0.01%)
Jul 28, 2014 100.13 100.13 100.13 100.13 0 -0.00(-0.00%)
Jul 25, 2014 100.13 100.13 100.13 0 +0.00(+0.00%)
Jul 24, 2014 100.13 100.13 100.13 100.13 0 -0.00(-0.00%)
Jul 23, 2014 100.12 100.13 100.10 100.13 0 +0.00(+0.00%)
Jul 22, 2014 100.10 100.13 100.09 100.13 0 +0.01(+0.01%)
Jul 21, 2014 100.12 100.12 100.10 100.12 0 +0.01(+0.01%)
Jul 16, 2014 100.11 100.11 100.11 0 -0.13(-0.13%)
Jul 10, 2014 100.25 100.25 100.25 0 +0.00(+0.00%)
Jul 03, 2014 100.25 100.25 100.25 0 +0.02(+0.02%)
Jun 30, 2014 100.22 100.22 100.22 0 -0.01(-0.01%)
Jun 24, 2014 100.23 100.23 100.23 0 +0.01(+0.01%)
Jun 18, 2014 100.23 100.23 100.23 0 +0.08(+0.08%)
Jun 12, 2014 100.14 100.14 100.14 0 +0.02(+0.02%)
Jun 06, 2014 100.13 100.13 100.13 0 -0.02(-0.02%)
Jun 05, 2014 100.12 100.15 100.10 100.14 0 -0.01(-0.01%)
Jun 04, 2014 100.13 100.15 100.11 100.15 0 +0.00(+0.00%)
Jun 03, 2014 100.12 100.16 100.11 100.15 0 +0.01(+0.01%)
Jun 02, 2014 100.12 100.14 100.11 100.14 0 -0.01(-0.01%)
May 29, 2014 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
May 28, 2014 100.12 100.15 100.12 100.15 0 +0.00(+0.00%)
May 27, 2014 100.14 100.15 100.12 100.15 0 +0.00(+0.00%)
May 23, 2014 100.15 100.15 100.15 100.15 0 -0.01(-0.01%)
May 21, 2014 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
May 20, 2014 100.15 100.16 100.13 100.16 0 +0.00(+0.00%)
May 19, 2014 100.15 100.16 100.13 100.16 0 +0.00(+0.00%)
May 16, 2014 100.15 100.16 100.12 100.16 0 +0.00(+0.00%)
May 15, 2014 100.15 100.16 100.12 100.16 0 +0.12(+0.12%)
May 14, 2014 100.02 100.03 100.01 100.03 0 +0.00(+0.00%)
May 13, 2014 100.01 100.03 99.99 100.03 0 +0.01(+0.01%)
May 12, 2014 100.02 100.03 100.01 100.03 0 -0.01(-0.01%)
May 09, 2014 100.02 100.03 100.01 100.03 0 +0.00(+0.00%)
May 08, 2014 100.02 100.03 100.01 100.03 0 +0.00(+0.00%)
May 07, 2014 100.01 100.03 99.98 100.03 0 +0.01(+0.01%)
May 06, 2014 100.02 100.03 99.99 100.03 0 +0.00(+0.00%)
May 05, 2014 100.01 100.02 100.01 100.03 0 +0.00(+0.00%)
May 02, 2014 100.01 100.03 99.99 100.03 0 +0.00(+0.00%)
May 01, 2014 100.01 100.03 99.99 100.03 0 -0.00(-0.00%)
Apr 30, 2014 100.01 100.03 100.00 100.03 0 -0.24(-0.24%)
Apr 29, 2014 100.26 100.27 100.23 100.27 0 +0.00(+0.00%)
Apr 28, 2014 100.25 100.27 100.24 100.27 0 +0.00(+0.00%)
Apr 25, 2014 100.26 100.27 100.24 100.27 0 -0.00(-0.00%)
Apr 24, 2014 100.26 100.27 100.24 100.27 0 +0.00(+0.00%)
Apr 23, 2014 100.26 100.27 100.25 100.27 0 +0.00(+0.00%)
Apr 22, 2014 100.26 100.27 100.24 100.27 0 +0.00(+0.00%)
Apr 21, 2014 100.25 100.27 100.23 100.27 0 +0.00(+0.00%)
Apr 17, 2014 100.27 100.27 100.27 100.27 0 +0.00(+0.00%)
Apr 16, 2014 100.25 100.26 100.24 100.27 0 +0.00(+0.00%)
Apr 15, 2014 100.25 100.27 100.23 100.26 0 +0.12(+0.12%)
Apr 14, 2014 100.13 100.14 100.12 100.14 0 +0.00(+0.00%)
Apr 11, 2014 100.14 100.15 100.12 100.14 0 -0.01(-0.01%)
Apr 10, 2014 100.13 100.15 100.12 100.15 0 +0.01(+0.01%)
Apr 09, 2014 100.13 100.15 100.13 100.14 0 +0.01(+0.01%)
Apr 08, 2014 100.12 100.14 100.11 100.14 0 +0.00(+0.00%)
Apr 07, 2014 100.11 100.13 100.10 100.13 0 +0.01(+0.01%)
Apr 04, 2014 100.12 100.13 100.10 100.12 0 -0.01(-0.01%)
Apr 03, 2014 100.12 100.13 100.10 100.13 0 +0.01(+0.01%)
Apr 02, 2014 100.12 100.12 100.09 100.12 0 +0.00(+0.00%)
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.