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 (%)
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%)
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.