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 98.26 98.41 98.18 98.26 0 -1.01(-1.02%)
Aug 28, 2015 98.93 100.19 98.77 99.27 0 +0.25(+0.25%)
Aug 27, 2015 99.02 99.02 98.91 99.02 0 +0.16(+0.17%)
Aug 26, 2015 98.85 98.85 98.78 98.85 0 -2.68(-2.64%)
Aug 25, 2015 101.53 101.53 101.09 101.53 0 -1.45(-1.40%)
Aug 24, 2015 102.98 102.98 102.85 102.98 0 -0.11(-0.11%)
Aug 21, 2015 102.59 103.15 102.03 103.09 0 +0.38(+0.37%)
Aug 20, 2015 102.70 102.70 102.48 102.70 0 +1.49(+1.47%)
Aug 19, 2015 101.21 101.31 101.21 101.21 0 +0.83(+0.82%)
Aug 18, 2015 100.38 100.38 100.23 100.38 0 -0.77(-0.76%)
Aug 17, 2015 101.16 101.16 101.12 101.16 0 -1.99(-1.93%)
Aug 14, 2015 102.86 103.56 102.41 103.15 0 +0.26(+0.25%)
Aug 13, 2015 102.89 102.89 102.84 102.89 0 -0.30(-0.29%)
Aug 12, 2015 103.19 103.27 103.16 103.19 0 -0.62(-0.60%)
Aug 11, 2015 103.82 103.89 103.82 103.82 0 +1.76(+1.72%)
Aug 10, 2015 102.06 102.10 102.06 102.06 0 -1.56(-1.50%)
Aug 07, 2015 102.11 103.63 101.61 103.62 0 +1.48(+1.45%)
Aug 06, 2015 102.13 102.13 102.05 102.13 0 +1.05(+1.04%)
Aug 05, 2015 101.09 101.16 101.09 101.09 0 -0.96(-0.94%)
Aug 04, 2015 102.05 102.05 102.05 102.05 0 -0.92(-0.90%)
Aug 03, 2015 102.97 102.98 102.97 102.97 0 +1.12(+1.10%)
Jul 31, 2015 101.12 102.07 100.70 101.84 0 +0.73(+0.73%)
Jul 30, 2015 101.11 101.11 101.01 101.11 0 +1.07(+1.07%)
Jul 29, 2015 100.04 100.15 100.04 100.04 0 -0.64(-0.64%)
Jul 28, 2015 100.68 100.68 100.54 100.68 0 -0.63(-0.62%)
Jul 27, 2015 101.31 101.38 101.31 101.31 0 +0.57(+0.57%)
Jul 24, 2015 100.50 100.98 100.31 100.74 0 +0.12(+0.12%)
Jul 23, 2015 100.62 100.64 100.54 100.62 0 +1.37(+1.38%)
Jul 22, 2015 99.26 99.26 99.21 99.26 0 +0.48(+0.49%)
Jul 21, 2015 98.77 98.77 98.61 98.77 0 +0.61(+0.62%)
Jul 20, 2015 98.16 98.16 98.03 98.16 0 -0.22(-0.22%)
Jul 17, 2015 97.78 98.61 97.63 98.38 0 +0.51(+0.52%)
Jul 16, 2015 97.88 98.00 97.88 97.88 0 +0.57(+0.59%)
Jul 15, 2015 97.30 97.30 97.25 97.30 0 +1.08(+1.12%)
Jul 14, 2015 96.23 96.23 96.22 96.23 0 +0.73(+0.76%)
Jul 13, 2015 95.50 95.88 95.50 95.50 0 -0.85(-0.88%)
Jul 10, 2015 97.16 97.47 95.94 96.35 0 -1.30(-1.34%)
Jul 09, 2015 97.66 97.96 97.62 97.66 0 -2.83(-2.81%)
Jul 08, 2015 100.48 100.48 100.26 100.48 0 +1.28(+1.29%)
Jul 07, 2015 99.20 99.27 99.20 99.20 0 +0.81(+0.83%)
Jul 06, 2015 98.39 98.39 98.23 98.39 0 +1.98(+2.05%)
Jul 02, 2015 96.41 96.41 96.39 96.41 0 +0.29(+0.30%)
Jul 01, 2015 96.12 96.12 96.06 96.12 0 -1.46(-1.50%)
Jun 30, 2015 97.59 97.59 97.55 97.59 0 -0.48(-0.49%)
Jun 29, 2015 98.06 98.17 98.06 98.06 0 +2.62(+2.74%)
Jun 26, 2015 96.75 96.91 95.12 95.45 0 -1.16(-1.20%)
Jun 25, 2015 96.60 96.64 96.60 96.60 0 -0.56(-0.58%)
Jun 24, 2015 97.16 97.16 97.03 97.16 0 +0.91(+0.95%)
Jun 23, 2015 96.25 96.25 96.15 96.25 0 -0.64(-0.66%)
Jun 22, 2015 96.89 96.89 96.84 96.89 0 -2.17(-2.19%)
Jun 19, 2015 97.60 99.10 97.53 99.06 0 +1.56(+1.60%)
Jun 18, 2015 97.50 97.70 97.50 97.50 0 -0.69(-0.70%)
Jun 17, 2015 98.19 98.30 98.19 98.19 0 -0.99(-1.00%)
Jun 16, 2015 99.18 99.21 99.08 99.18 0 +0.87(+0.88%)
Jun 15, 2015 98.31 98.31 98.23 98.31 0 +0.32(+0.33%)
Jun 12, 2015 98.09 99.09 97.67 97.99 0 -0.14(-0.14%)
Jun 11, 2015 98.13 98.15 98.05 98.13 0 +2.29(+2.39%)
Jun 10, 2015 95.84 95.93 95.84 95.84 0 -0.91(-0.94%)
Jun 09, 2015 96.76 96.92 96.76 96.76 0 -1.02(-1.04%)
Jun 08, 2015 97.77 97.77 97.75 97.77 0 -0.02(-0.02%)
Jun 05, 2015 99.18 99.19 97.40 97.79 0 -1.41(-1.42%)
Jun 04, 2015 99.20 99.22 99.20 99.20 0 +1.21(+1.24%)
Jun 03, 2015 97.98 97.98 97.92 97.98 0 -1.70(-1.70%)
Jun 02, 2015 99.68 99.68 99.65 99.68 0 -1.64(-1.62%)
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.