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 (%)
Jan 30, 2015 114.52 116.91 114.45 116.84 0 +2.17(+1.89%)
Jan 29, 2015 114.66 114.66 114.41 114.66 0 -0.59(-0.51%)
Jan 28, 2015 115.25 115.25 115.09 115.25 0 +2.56(+2.27%)
Jan 27, 2015 112.69 112.95 112.69 112.69 0 -0.06(-0.05%)
Jan 26, 2015 112.75 112.75 112.75 112.75 0 -0.55(-0.48%)
Jan 23, 2015 111.73 113.61 111.60 113.30 0 +1.44(+1.29%)
Jan 22, 2015 111.85 111.85 111.44 111.85 0 +0.54(+0.49%)
Jan 21, 2015 111.31 111.88 111.19 111.31 0 -1.92(-1.70%)
Jan 20, 2015 113.23 113.28 113.23 113.23 0 +1.75(+1.57%)
Jan 16, 2015 113.46 111.48 111.48 111.48 0 -1.98(-1.75%)
Jan 15, 2015 113.47 113.78 113.24 113.47 0 +2.30(+2.07%)
Jan 14, 2015 111.17 111.30 111.17 111.17 0 +0.70(+0.64%)
Jan 13, 2015 110.47 110.47 110.45 110.47 0 -0.07(-0.06%)
Jan 12, 2015 110.54 110.54 110.41 110.54 0 +0.70(+0.63%)
Jan 09, 2015 108.31 109.84 107.23 109.84 0 +1.56(+1.44%)
Jan 08, 2015 108.28 108.41 108.28 108.28 0 -1.55(-1.42%)
Jan 07, 2015 109.84 109.98 109.84 109.84 0 -0.57(-0.52%)
Jan 06, 2015 110.41 110.41 110.23 110.41 0 +2.11(+1.95%)
Jan 05, 2015 108.30 108.30 108.12 108.30 0 +1.94(+1.82%)
Jan 02, 2015 104.38 106.60 104.31 106.36 0 +1.33(+1.26%)
Dec 31, 2014 105.03 105.03 105.03 105.03 0 +0.11(+0.10%)
Dec 30, 2014 104.92 104.92 104.85 104.92 0 +0.33(+0.31%)
Dec 29, 2014 104.59 104.66 104.59 104.59 0 +0.92(+0.89%)
Dec 26, 2014 103.50 104.14 102.48 103.67 0 +0.33(+0.32%)
Dec 24, 2014 103.34 103.34 103.34 103.34 0 +0.37(+0.36%)
Dec 23, 2014 102.98 102.98 102.73 102.98 0 -2.23(-2.12%)
Dec 22, 2014 105.21 105.27 105.11 105.21 0 +0.26(+0.25%)
Dec 19, 2014 103.49 105.07 102.93 104.95 0 +1.33(+1.28%)
Dec 18, 2014 103.62 103.69 103.62 103.62 0 -1.90(-1.80%)
Dec 17, 2014 105.52 105.52 105.42 105.52 0 -0.81(-0.76%)
Dec 16, 2014 106.33 106.47 106.33 106.33 0 +1.18(+1.12%)
Dec 15, 2014 105.15 105.16 105.15 105.15 0 -0.19(-0.18%)
Dec 12, 2014 103.81 105.34 103.70 105.34 0 +1.47(+1.41%)
Dec 11, 2014 103.87 103.87 103.66 103.87 0 +0.49(+0.48%)
Dec 10, 2014 103.38 103.38 103.33 103.38 0 +0.78(+0.76%)
Dec 09, 2014 102.59 102.59 102.49 102.59 0 +0.68(+0.67%)
Dec 08, 2014 101.91 101.91 101.90 101.91 0 +1.26(+1.25%)
Dec 05, 2014 101.18 101.19 99.95 100.66 0 -0.59(-0.59%)
Dec 04, 2014 101.25 101.28 101.19 101.25 0 +0.98(+0.97%)
Dec 03, 2014 100.27 100.29 100.27 100.27 0 +0.42(+0.42%)
Dec 02, 2014 100.68 99.85 99.85 99.85 0 -0.88(-0.87%)
Dec 01, 2014 100.73 101.02 100.55 100.73 0 -1.49(-1.46%)
Nov 28, 2014 101.55 102.22 101.32 102.22 0 +1.32(+1.31%)
Nov 26, 2014 100.90 100.90 100.90 100.90 0 +0.12(+0.12%)
Nov 25, 2014 100.77 100.77 100.59 100.77 0 +1.18(+1.18%)
Nov 24, 2014 99.59 99.74 99.59 99.59 0 -0.05(-0.05%)
Nov 21, 2014 98.90 99.73 98.81 99.64 0 +0.71(+0.72%)
Nov 20, 2014 98.93 98.95 98.93 98.93 0 +0.43(+0.44%)
Nov 19, 2014 98.50 98.50 98.50 98.50 0 -0.74(-0.75%)
Nov 18, 2014 99.24 99.24 99.09 99.24 0 +0.47(+0.47%)
Nov 17, 2014 98.77 98.88 98.77 98.77 0 -2.61(-2.57%)
Nov 14, 2014 101.00 101.52 100.58 101.38 0 +0.34(+0.33%)
Nov 13, 2014 101.05 101.05 100.94 101.05 0 +0.66(+0.66%)
Nov 12, 2014 100.38 100.67 100.30 100.38 0 -0.23(-0.23%)
Nov 10, 2014 100.62 100.62 100.62 100.62 0 -1.26(-1.23%)
Nov 07, 2014 100.35 101.88 100.00 101.88 0 +1.47(+1.46%)
Nov 06, 2014 100.41 100.58 100.32 100.41 0 -0.91(-0.90%)
Nov 05, 2014 101.49 101.32 101.32 101.32 0 -0.18(-0.18%)
Nov 04, 2014 101.50 101.50 101.47 101.50 0 +0.33(+0.32%)
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.