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 (%)
Jul 26, 2018 100.45 0 +0.04(+0.04%)
Jul 25, 2018 100.41 0 -0.53(-0.53%)
Jul 24, 2018 100.94 0 +0.28(+0.28%)
Jul 23, 2018 100.66 0 -1.26(-1.23%)
Jul 20, 2018 101.92 0 -1.34(-1.30%)
Jul 19, 2018 103.27 0 +0.54(+0.52%)
Jul 18, 2018 102.73 0 -0.34(-0.33%)
Jul 17, 2018 103.07 0 -0.13(-0.13%)
Jul 16, 2018 103.20 0 -0.60(-0.58%)
Jul 13, 2018 103.81 0 +0.27(+0.26%)
Jul 12, 2018 103.54 0 +0.16(+0.15%)
Jul 11, 2018 103.38 0 +0.05(+0.05%)
Jul 10, 2018 103.34 0 +0.16(+0.16%)
Jul 09, 2018 103.17 0 -0.69(-0.66%)
Jul 06, 2018 103.86 0 +0.30(+0.29%)
Jul 05, 2018 103.56 0 +0.30(+0.29%)
Jul 03, 2018 103.27 0 +0.67(+0.66%)
Jul 02, 2018 102.59 0 -0.05(-0.05%)
Jun 29, 2018 102.65 0 -0.49(-0.48%)
Jun 28, 2018 103.14 0 +0.04(+0.04%)
Jun 27, 2018 103.10 0 +1.17(+1.15%)
Jun 26, 2018 101.93 0 -0.02(-0.02%)
Jun 25, 2018 101.95 0 +0.31(+0.31%)
Jun 22, 2018 101.64 0 +0.06(+0.06%)
Jun 21, 2018 101.58 0 +0.66(+0.66%)
Jun 20, 2018 100.91 0 -0.90(-0.88%)
Jun 19, 2018 101.81 0 +0.32(+0.32%)
Jun 18, 2018 101.49 0 -0.02(-0.02%)
Jun 15, 2018 101.52 0 +0.17(+0.17%)
Jun 14, 2018 101.34 0 +0.60(+0.60%)
Jun 13, 2018 100.74 0 +0.15(+0.15%)
Jun 12, 2018 100.59 0 -0.02(-0.02%)
Jun 11, 2018 100.62 0 -0.07(-0.07%)
Jun 08, 2018 100.69 0 -0.43(-0.42%)
Jun 07, 2018 101.12 0 +1.06(+1.05%)
Jun 06, 2018 100.06 0 -0.73(-0.72%)
Jun 05, 2018 100.79 0 +0.00(+0.00%)
Jun 04, 2018 100.79 0 -0.65(-0.64%)
Jun 01, 2018 101.44 0 -0.52(-0.51%)
May 31, 2018 101.95 0 +0.02(+0.02%)
May 30, 2018 101.93 0 -1.05(-1.02%)
May 29, 2018 102.98 0 +2.35(+2.34%)
May 25, 2018 100.62 0 +0.62(+0.62%)
May 24, 2018 100.00 0 +0.54(+0.54%)
May 23, 2018 99.46 0 +0.99(+1.01%)
May 22, 2018 98.47 0 -0.05(-0.06%)
May 21, 2018 98.52 0 -0.05(-0.06%)
May 18, 2018 98.58 0 +0.92(+0.94%)
May 17, 2018 97.66 0 -0.55(-0.56%)
May 16, 2018 98.21 0 -0.33(-0.33%)
May 15, 2018 98.54 0 +1.15(+1.18%)
May 14, 2018 97.39 0 -0.53(-0.54%)
May 11, 2018 97.92 0 +0.02(+0.02%)
May 10, 2018 97.91 0 +1.03(+1.06%)
May 09, 2018 96.88 0 -0.60(-0.62%)
May 08, 2018 97.48 0 -0.15(-0.15%)
May 07, 2018 97.62 0 +0.01(+0.01%)
May 04, 2018 97.62 0 -0.05(-0.05%)
May 03, 2018 97.66 0 +0.50(+0.51%)
May 02, 2018 97.16 0 -0.36(-0.37%)
May 01, 2018 97.52 0 -0.08(-0.08%)
Apr 30, 2018 97.60 0 +0.02(+0.02%)
Apr 27, 2018 97.59 0 +0.73(+0.76%)
Apr 26, 2018 96.85 0 +0.80(+0.83%)
Apr 25, 2018 96.05 0 -0.45(-0.46%)
Apr 24, 2018 96.50 0 -0.73(-0.75%)
Apr 23, 2018 97.23 0 +0.04(+0.04%)
Apr 20, 2018 97.19 0 -0.90(-0.92%)
Apr 19, 2018 98.09 0 -0.72(-0.73%)
Apr 18, 2018 98.80 0 -0.79(-0.79%)
Apr 17, 2018 99.59 0 +0.08(+0.08%)
Apr 16, 2018 99.52 0 +0.08(+0.08%)
Apr 13, 2018 99.44 0 +0.28(+0.28%)
Apr 12, 2018 99.16 0 -0.94(-0.94%)
Apr 11, 2018 100.09 0 +0.53(+0.53%)
Apr 10, 2018 99.56 0 -0.19(-0.19%)
Apr 09, 2018 99.75 0 +0.12(+0.13%)
Apr 06, 2018 99.62 0 +1.05(+1.07%)
Apr 05, 2018 98.57 0 -0.70(-0.71%)
Apr 04, 2018 99.27 0 -0.53(-0.53%)
Apr 03, 2018 99.80 0 -0.92(-0.92%)
Apr 02, 2018 100.73 0 +0.23(+0.23%)
Mar 29, 2018 100.50 0 +0.96(+0.97%)
Mar 28, 2018 99.54 0 +0.12(+0.12%)
Mar 27, 2018 99.42 0 +1.10(+1.12%)
Mar 26, 2018 98.32 0 -0.51(-0.51%)
Mar 23, 2018 98.83 0 +0.05(+0.06%)
Mar 22, 2018 98.77 0 +1.07(+1.10%)
Mar 21, 2018 97.70 0 +0.22(+0.22%)
Mar 20, 2018 97.48 0 -0.80(-0.82%)
Mar 19, 2018 98.29 0 -0.18(-0.18%)
Mar 16, 2018 98.47 0 -0.37(-0.37%)
Mar 15, 2018 98.84 0 -0.05(-0.06%)
Mar 14, 2018 98.89 0 +0.80(+0.81%)
Mar 13, 2018 98.09 0 +0.62(+0.63%)
Mar 12, 2018 97.48 0 +0.54(+0.56%)
Mar 09, 2018 96.94 0 -0.69(-0.70%)
Mar 08, 2018 97.62 0 +0.52(+0.54%)
Mar 07, 2018 97.10 0 +0.05(+0.05%)
Mar 06, 2018 97.05 0 +0.02(+0.02%)
Mar 05, 2018 97.03 0 -0.27(-0.27%)
Mar 02, 2018 97.30 0 -1.08(-1.10%)
Mar 01, 2018 98.38 0 +0.80(+0.82%)
Feb 28, 2018 97.58 0 +0.66(+0.69%)
Feb 27, 2018 96.91 0 -0.12(-0.13%)
Feb 26, 2018 97.04 0 +0.05(+0.06%)
Feb 23, 2018 96.98 0 +0.95(+0.98%)
Feb 22, 2018 96.04 0 +0.27(+0.28%)
Feb 21, 2018 95.77 0 -1.27(-1.31%)
Feb 20, 2018 97.05 0 -0.37(-0.38%)
Feb 16, 2018 97.41 0 +0.59(+0.61%)
Feb 15, 2018 96.82 0 +4.79(+5.20%)
Feb 14, 2018 92.03 0 -0.91(-0.98%)
Feb 13, 2018 92.94 0 +0.87(+0.94%)
Feb 09, 2018 92.07 0 -0.62(-0.67%)
Feb 08, 2018 92.70 0 -0.26(-0.28%)
Feb 07, 2018 92.95 0 -0.91(-0.97%)
Feb 06, 2018 93.87 0 -1.09(-1.15%)
Feb 05, 2018 94.96 0 +1.50(+1.60%)
Feb 02, 2018 93.46 0 -1.16(-1.23%)
Feb 01, 2018 94.62 0 -1.70(-1.77%)
Jan 31, 2018 96.33 0 +0.68(+0.71%)
Jan 30, 2018 95.65 0 -0.55(-0.57%)
Jan 29, 2018 96.20 0 -0.60(-0.62%)
Jan 26, 2018 96.80 0 -0.59(-0.60%)
Jan 25, 2018 97.38 0 +0.92(+0.96%)
Jan 24, 2018 96.46 0 -0.66(-0.68%)
Jan 23, 2018 97.12 0 +0.36(+0.37%)
Jan 22, 2018 96.77 0 +0.43(+0.45%)
Jan 19, 2018 96.34 0 -0.61(-0.63%)
Jan 18, 2018 96.95 0 -0.90(-0.92%)
Jan 17, 2018 97.84 0 -0.61(-0.62%)
Jan 16, 2018 98.45 0 +0.45(+0.45%)
Jan 12, 2018 98.01 0 +0.37(+0.38%)
Jan 11, 2018 97.64 0 +0.60(+0.62%)
Jan 10, 2018 97.04 0 -0.07(-0.07%)
Jan 09, 2018 97.11 0 -1.64(-1.66%)
Jan 08, 2018 98.75 0 -0.03(-0.03%)
Jan 05, 2018 98.78 0 -0.47(-0.47%)
Jan 04, 2018 99.25 0 -0.01(-0.01%)
Jan 03, 2018 99.26 0 +0.57(+0.58%)
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.