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 29, 2014 100.97 101.09 100.84 100.97 0 -0.71(-0.70%)
May 28, 2014 100.16 101.69 100.13 101.68 0 +1.49(+1.49%)
May 27, 2014 99.48 100.25 99.34 100.19 0 +0.56(+0.57%)
May 23, 2014 99.62 99.62 99.62 99.62 0 +0.32(+0.32%)
May 21, 2014 99.30 99.30 99.30 99.30 0 -0.73(-0.73%)
May 20, 2014 99.81 100.43 99.43 100.03 0 +0.18(+0.18%)
May 19, 2014 100.58 100.94 99.77 99.85 0 -0.69(-0.68%)
May 16, 2014 100.90 100.98 100.36 100.54 0 -0.21(-0.21%)
May 15, 2014 100.03 101.36 99.65 100.75 0 -4.16(-3.96%)
May 14, 2014 103.42 105.08 103.32 104.91 0 +1.52(+1.47%)
May 13, 2014 102.54 103.52 102.54 103.39 0 +0.70(+0.68%)
May 12, 2014 103.19 103.19 102.48 102.69 0 -0.54(-0.52%)
May 09, 2014 103.52 104.09 102.88 103.23 0 -0.70(-0.68%)
May 08, 2014 104.10 104.74 103.45 103.93 0 -0.22(-0.21%)
May 07, 2014 104.41 104.79 103.96 104.15 0 -0.45(-0.43%)
May 06, 2014 104.03 104.73 103.77 104.59 0 +0.56(+0.54%)
May 05, 2014 105.08 105.12 104.00 104.03 0 -0.79(-0.75%)
May 02, 2014 103.93 105.16 102.74 104.82 0 +0.73(+0.70%)
May 01, 2014 102.89 104.20 102.67 104.09 0 +0.99(+0.96%)
Apr 30, 2014 102.48 103.12 101.98 103.10 0 +0.62(+0.61%)
Apr 29, 2014 102.44 102.60 101.83 102.48 0 -0.57(-0.55%)
Apr 28, 2014 103.26 103.33 102.41 103.05 0 -0.31(-0.30%)
Apr 25, 2014 103.12 103.84 103.08 103.35 0 +0.37(+0.36%)
Apr 24, 2014 102.61 102.99 102.09 102.98 0 +0.09(+0.08%)
Apr 23, 2014 102.34 102.91 102.14 102.90 0 +0.66(+0.64%)
Apr 22, 2014 101.85 102.26 101.52 102.24 0 +0.41(+0.41%)
Apr 21, 2014 102.05 102.59 101.78 101.83 0 -0.02(-0.02%)
Apr 17, 2014 101.85 101.85 101.85 101.85 0 -1.32(-1.28%)
Apr 16, 2014 103.13 103.17 102.35 103.17 0 +0.12(+0.11%)
Apr 15, 2014 102.51 103.51 102.26 103.06 0 +0.47(+0.46%)
Apr 14, 2014 102.88 102.94 102.26 102.59 0 -0.02(-0.02%)
Apr 11, 2014 102.10 102.82 101.82 102.60 0 +0.36(+0.35%)
Apr 10, 2014 100.80 102.26 100.66 102.24 0 +1.16(+1.15%)
Apr 09, 2014 101.50 101.51 100.90 101.08 0 -0.47(-0.46%)
Apr 08, 2014 101.11 101.64 100.86 101.55 0 +0.31(+0.31%)
Apr 07, 2014 100.77 101.45 100.38 101.23 0 +0.51(+0.50%)
Apr 04, 2014 99.95 100.90 99.72 100.73 0 +0.70(+0.70%)
Apr 03, 2014 99.54 100.22 99.54 100.02 0 +0.45(+0.45%)
Apr 02, 2014 100.34 100.34 99.48 99.57 0 -0.80(-0.80%)
Apr 01, 2014 101.12 101.16 100.26 100.38 0 -0.78(-0.77%)
Mar 31, 2014 101.38 101.41 100.34 101.16 0 -0.25(-0.25%)
Mar 28, 2014 101.82 102.06 101.02 101.41 0 -0.75(-0.73%)
Mar 27, 2014 101.49 102.42 101.22 102.16 0 +0.78(+0.77%)
Mar 26, 2014 100.59 101.38 100.29 101.38 0 +0.51(+0.50%)
Mar 25, 2014 101.10 101.19 100.23 100.87 0 -0.09(-0.09%)
Mar 24, 2014 100.20 101.16 99.27 100.96 0 +0.65(+0.65%)
Mar 21, 2014 99.27 100.39 99.18 100.31 0 +0.94(+0.95%)
Mar 20, 2014 99.48 100.23 99.12 99.37 0 +0.17(+0.17%)
Mar 19, 2014 100.19 100.34 98.89 99.20 0 -0.77(-0.77%)
Mar 18, 2014 99.87 100.38 99.70 99.96 0 +0.03(+0.03%)
Mar 17, 2014 100.69 100.76 99.88 99.93 0 -0.54(-0.54%)
Mar 14, 2014 100.73 101.26 100.38 100.47 0 +0.02(+0.02%)
Mar 13, 2014 99.09 100.49 98.84 100.45 0 +1.20(+1.21%)
Mar 12, 2014 98.43 99.48 98.40 99.25 0 +0.73(+0.75%)
Mar 11, 2014 98.27 98.55 98.03 98.52 0 +0.35(+0.36%)
Mar 10, 2014 98.19 98.63 97.98 98.16 0 -0.12(-0.12%)
Mar 07, 2014 98.70 99.16 97.70 98.28 0 -0.59(-0.60%)
Mar 06, 2014 99.59 99.73 98.84 98.88 0 -0.80(-0.80%)
Mar 05, 2014 99.59 100.03 99.44 99.67 0 -0.12(-0.13%)
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.