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 (%)
May 31, 2018 100.25 0 +4.58(+4.79%)
May 30, 2018 95.67 0 -0.42(-0.44%)
May 29, 2018 96.09 0 +0.77(+0.80%)
May 25, 2018 95.33 0 +0.25(+0.26%)
May 24, 2018 95.08 0 +0.05(+0.06%)
May 23, 2018 95.02 0 +0.33(+0.35%)
May 22, 2018 94.70 0 +0.00(+0.00%)
May 21, 2018 94.70 0 -0.02(-0.02%)
May 18, 2018 94.72 0 +0.23(+0.25%)
May 17, 2018 94.48 0 +0.01(+0.01%)
May 16, 2018 94.48 0 -0.09(-0.10%)
May 15, 2018 94.57 0 -4.91(-4.94%)
May 14, 2018 99.48 0 -0.11(-0.11%)
May 11, 2018 99.59 0 -0.04(-0.04%)
May 10, 2018 99.63 0 +0.05(+0.05%)
May 09, 2018 99.59 0 -0.12(-0.13%)
May 08, 2018 99.71 0 -0.12(-0.12%)
May 07, 2018 99.83 0 -0.02(-0.02%)
May 04, 2018 99.84 0 -0.02(-0.02%)
May 03, 2018 99.86 0 +0.07(+0.07%)
May 02, 2018 99.79 0 +0.09(+0.09%)
May 01, 2018 99.70 0 -0.08(-0.08%)
Apr 30, 2018 99.78 0 +1.16(+1.17%)
Apr 27, 2018 98.62 0 +0.05(+0.05%)
Apr 26, 2018 98.58 0 +0.13(+0.13%)
Apr 25, 2018 98.45 0 -0.05(-0.06%)
Apr 24, 2018 98.50 0 -0.03(-0.03%)
Apr 23, 2018 98.53 0 -0.09(-0.09%)
Apr 20, 2018 98.62 0 -0.20(-0.21%)
Apr 19, 2018 98.82 0 -0.11(-0.11%)
Apr 18, 2018 98.93 0 -0.20(-0.20%)
Apr 17, 2018 99.13 0 -0.03(-0.03%)
Apr 16, 2018 99.16 0 -0.03(-0.03%)
Apr 13, 2018 99.20 0 -0.02(-0.02%)
Apr 12, 2018 99.21 0 -0.27(-0.27%)
Apr 11, 2018 99.48 0 +0.06(+0.06%)
Apr 10, 2018 99.42 0 -0.12(-0.12%)
Apr 09, 2018 99.54 0 -0.06(-0.06%)
Apr 06, 2018 99.60 0 +0.25(+0.25%)
Apr 05, 2018 99.35 0 -0.09(-0.09%)
Apr 04, 2018 99.45 0 -0.12(-0.12%)
Apr 03, 2018 99.56 0 -0.21(-0.21%)
Apr 02, 2018 99.77 0 +0.07(+0.07%)
Mar 29, 2018 99.70 0 -0.48(-0.48%)
Mar 28, 2018 100.18 0 -0.08(-0.08%)
Mar 27, 2018 100.26 0 +0.34(+0.34%)
Mar 26, 2018 99.92 0 -0.19(-0.19%)
Mar 23, 2018 100.11 0 +0.11(+0.11%)
Mar 22, 2018 100.00 0 +0.23(+0.23%)
Mar 21, 2018 99.77 0 +0.10(+0.10%)
Mar 20, 2018 99.67 0 -0.18(-0.18%)
Mar 19, 2018 99.85 0 -0.07(-0.07%)
Mar 16, 2018 99.92 0 -0.08(-0.08%)
Mar 15, 2018 100.00 0 -0.07(-0.07%)
Mar 14, 2018 100.07 0 +0.05(+0.05%)
Mar 13, 2018 100.02 0 +0.08(+0.08%)
Mar 12, 2018 99.95 0 +0.07(+0.07%)
Mar 09, 2018 99.88 0 -0.09(-0.09%)
Mar 08, 2018 99.97 0 +0.09(+0.09%)
Mar 07, 2018 99.88 0 +0.02(+0.02%)
Mar 06, 2018 99.87 0 -0.03(-0.03%)
Mar 05, 2018 99.90 0 -0.08(-0.08%)
Mar 02, 2018 99.98 0 -0.23(-0.23%)
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.