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 (%)
Mar 31, 2016 97.68 0 +0.83(+0.86%)
Mar 30, 2016 96.85 0 -1.07(-1.09%)
Mar 29, 2016 97.92 0 +1.16(+1.19%)
Mar 28, 2016 96.77 0 +0.30(+0.32%)
Mar 24, 2016 96.46 0 -0.27(-0.27%)
Mar 23, 2016 96.73 0 +1.28(+1.34%)
Mar 22, 2016 95.45 0 -0.13(-0.14%)
Mar 21, 2016 95.58 0 -0.81(-0.84%)
Mar 18, 2016 96.39 0 +0.20(+0.21%)
Mar 17, 2016 96.19 0 +0.51(+0.53%)
Mar 16, 2016 95.68 0 +0.39(+0.41%)
Mar 15, 2016 95.29 0 +0.02(+0.02%)
Mar 14, 2016 95.27 0 +0.43(+0.45%)
Mar 11, 2016 94.84 0 -1.17(-1.22%)
Mar 10, 2016 96.01 0 -0.66(-0.68%)
Mar 09, 2016 96.66 0 -0.55(-0.56%)
Mar 08, 2016 97.21 0 +1.44(+1.50%)
Mar 07, 2016 95.77 0 -0.21(-0.22%)
Mar 04, 2016 95.98 0 -0.74(-0.77%)
Mar 03, 2016 96.73 0 +0.50(+0.52%)
Mar 02, 2016 96.23 0 +0.29(+0.30%)
Mar 01, 2016 95.94 0 -1.67(-1.71%)
Feb 29, 2016 97.61 0 +0.44(+0.45%)
Feb 26, 2016 97.17 0 -0.85(-0.87%)
Feb 25, 2016 98.02 0 +0.21(+0.22%)
Feb 24, 2016 97.81 0 -0.55(-0.56%)
Feb 23, 2016 98.37 0 +0.54(+0.55%)
Feb 22, 2016 97.83 0 +0.04(+0.04%)
Feb 19, 2016 97.79 0 +0.06(+0.06%)
Feb 18, 2016 97.73 0 +1.56(+1.62%)
Feb 17, 2016 96.16 0 -0.95(-0.98%)
Feb 16, 2016 97.12 0 -0.71(-0.73%)
Feb 12, 2016 97.83 0 -12.67(-11.47%)
Feb 11, 2016 110.50 0 -0.23(-0.21%)
Feb 10, 2016 110.73 0 +1.38(+1.26%)
Feb 09, 2016 109.35 0 +0.59(+0.55%)
Feb 08, 2016 108.76 0 +2.01(+1.88%)
Feb 05, 2016 106.75 0 +0.13(+0.12%)
Feb 04, 2016 106.62 0 +0.78(+0.74%)
Feb 03, 2016 105.84 0 -1.20(-1.12%)
Feb 02, 2016 107.03 0 +2.23(+2.12%)
Feb 01, 2016 104.81 0 -0.36(-0.34%)
Jan 29, 2016 105.16 0 +0.86(+0.82%)
Jan 28, 2016 104.31 0 +0.31(+0.29%)
Jan 27, 2016 104.00 0 -0.33(-0.31%)
Jan 26, 2016 104.33 0 -0.02(-0.02%)
Jan 25, 2016 104.34 0 +0.83(+0.80%)
Jan 22, 2016 103.52 0 -0.28(-0.27%)
Jan 21, 2016 103.80 0 -1.22(-1.16%)
Jan 20, 2016 105.02 0 +1.52(+1.47%)
Jan 19, 2016 103.49 0 -0.23(-0.23%)
Jan 15, 2016 103.73 0 +1.48(+1.45%)
Jan 14, 2016 102.24 0 -0.12(-0.11%)
Jan 13, 2016 102.36 0 +0.01(+0.01%)
Jan 12, 2016 102.35 0 +1.73(+1.72%)
Jan 11, 2016 100.62 0 -1.19(-1.17%)
Jan 08, 2016 101.81 0 +0.35(+0.35%)
Jan 07, 2016 101.45 0 +0.23(+0.22%)
Jan 06, 2016 101.23 0 +1.13(+1.13%)
Jan 05, 2016 100.09 0 -0.16(-0.16%)
Jan 04, 2016 100.25 0 +0.58(+0.58%)
Dec 31, 2015 99.67 0 +0.33(+0.33%)
Dec 30, 2015 99.34 0 +0.06(+0.06%)
Dec 29, 2015 99.28 0 -1.84(-1.82%)
Dec 28, 2015 101.12 0 +0.37(+0.36%)
Dec 24, 2015 100.76 0 +0.52(+0.52%)
Dec 23, 2015 100.23 0 -0.62(-0.62%)
Dec 22, 2015 100.86 0 -0.89(-0.88%)
Dec 21, 2015 101.75 0 +0.19(+0.19%)
Dec 18, 2015 101.56 0 +0.14(+0.14%)
Dec 17, 2015 101.42 0 +1.50(+1.50%)
Dec 16, 2015 99.92 0 -0.37(-0.37%)
Dec 15, 2015 100.29 0 -0.64(-0.64%)
Dec 14, 2015 100.93 0 -1.65(-1.61%)
Dec 11, 2015 102.58 0 +1.95(+1.93%)
Dec 10, 2015 100.63 0 +0.13(+0.13%)
Dec 09, 2015 100.50 0 -0.40(-0.39%)
Dec 08, 2015 100.90 0 +0.14(+0.14%)
Dec 07, 2015 100.76 0 +0.95(+0.96%)
Dec 04, 2015 99.80 0 +0.86(+0.87%)
Dec 03, 2015 98.95 0 -2.88(-2.83%)
Dec 02, 2015 101.83 0 -0.12(-0.11%)
Dec 01, 2015 101.94 0 +1.41(+1.41%)
Nov 30, 2015 100.53 0 +0.48(+0.48%)
Nov 27, 2015 100.05 0 -0.06(-0.05%)
Nov 25, 2015 100.10 0 +0.14(+0.14%)
Nov 24, 2015 99.96 0 -0.20(-0.19%)
Nov 23, 2015 100.16 0 +0.56(+0.56%)
Nov 20, 2015 99.16 99.16 99.08 99.59 0 -0.18(-0.18%)
Nov 19, 2015 99.16 99.16 99.08 99.77 0 +0.61(+0.61%)
Nov 18, 2015 99.16 99.16 99.08 99.16 0 +0.23(+0.23%)
Nov 17, 2015 99.16 99.16 99.08 98.94 0 +0.15(+0.15%)
Nov 16, 2015 99.16 99.16 99.08 98.79 0 +2.44(+2.53%)
Nov 13, 2015 99.16 99.16 99.08 96.35 0 +0.51(+0.53%)
Nov 12, 2015 99.16 99.16 99.08 95.84 0 +0.49(+0.52%)
Nov 10, 2015 99.16 99.16 99.08 95.35 0 +0.02(+0.02%)
Nov 09, 2015 99.16 99.16 99.08 95.33 0 -0.59(-0.62%)
Nov 06, 2015 99.16 99.16 99.08 95.92 0 -1.61(-1.65%)
Nov 05, 2015 99.16 99.16 99.08 97.53 0 -0.18(-0.18%)
Nov 04, 2015 99.16 99.16 99.08 97.71 0 +0.04(+0.04%)
Nov 03, 2015 99.16 99.16 99.08 97.67 0 -0.95(-0.96%)
Nov 02, 2015 99.16 99.16 99.08 98.62 0 -0.45(-0.46%)
Oct 30, 2015 99.16 99.16 99.08 99.07 0 +0.75(+0.76%)
Oct 29, 2015 99.16 99.16 99.08 98.32 0 -1.59(-1.60%)
Oct 28, 2015 99.16 99.16 99.08 99.91 0 -0.37(-0.37%)
Oct 27, 2015 99.16 99.16 99.08 100.29 0 +0.16(+0.16%)
Oct 26, 2015 99.16 99.16 99.08 100.13 0 +0.67(+0.68%)
Oct 23, 2015 99.16 99.16 99.08 99.46 0 -0.84(-0.83%)
Oct 22, 2015 99.16 99.16 99.08 100.30 0 +0.09(+0.09%)
Oct 21, 2015 99.16 99.16 99.08 100.21 0 +1.05(+1.06%)
Oct 20, 2015 99.16 99.16 99.08 99.16 0 -0.73(-0.73%)
Oct 19, 2015 99.89 99.89 99.76 99.89 0 +0.02(+0.02%)
Oct 16, 2015 100.06 100.52 99.75 99.88 0 -0.35(-0.35%)
Oct 15, 2015 100.23 100.23 100.14 100.23 0 -0.58(-0.58%)
Oct 14, 2015 100.81 100.84 100.68 100.81 0 +1.02(+1.02%)
Oct 13, 2015 99.80 99.82 99.80 99.80 0 +0.68(+0.69%)
Oct 09, 2015 98.80 99.12 99.12 99.12 0 +0.43(+0.44%)
Oct 08, 2015 98.69 98.69 98.62 98.69 0 -0.92(-0.93%)
Oct 07, 2015 99.61 99.61 99.58 99.61 0 -0.46(-0.46%)
Oct 06, 2015 100.07 100.12 100.00 100.07 0 +0.53(+0.53%)
Oct 05, 2015 99.54 99.55 99.54 99.54 0 -1.41(-1.39%)
Oct 02, 2015 100.35 102.59 100.06 100.94 0 +0.46(+0.46%)
Oct 01, 2015 100.48 100.48 100.48 100.48 0 +0.06(+0.06%)
Sep 30, 2015 100.42 100.44 100.03 100.42 0 -0.03(-0.03%)
Sep 29, 2015 100.45 100.45 100.44 100.45 0 +0.48(+0.48%)
Sep 28, 2015 99.98 100.09 99.98 99.98 0 +1.58(+1.60%)
Sep 25, 2015 99.09 99.35 97.95 98.40 0 -0.77(-0.77%)
Sep 24, 2015 99.16 99.19 99.16 99.16 0 +0.55(+0.55%)
Sep 23, 2015 98.62 98.62 98.54 98.62 0 -0.02(-0.02%)
Sep 22, 2015 98.63 98.63 98.54 98.63 0 +1.51(+1.55%)
Sep 21, 2015 97.12 97.16 97.12 97.12 0 -1.67(-1.69%)
Sep 18, 2015 97.41 98.98 97.30 98.80 0 +1.38(+1.42%)
Sep 17, 2015 97.41 97.45 97.35 97.41 0 +1.45(+1.51%)
Sep 16, 2015 95.96 96.05 95.96 95.96 0 -0.27(-0.28%)
Sep 15, 2015 96.23 96.48 96.14 96.23 0 -2.16(-2.20%)
Sep 14, 2015 98.39 98.48 98.39 98.39 0 -0.06(-0.06%)
Sep 11, 2015 97.81 99.05 97.77 98.45 0 +0.61(+0.62%)
Sep 10, 2015 97.84 97.84 97.79 97.84 0 -0.44(-0.45%)
Sep 09, 2015 98.28 98.54 98.28 98.28 0 -0.12(-0.12%)
Sep 08, 2015 98.40 98.40 98.11 98.40 0 -1.41(-1.41%)
Sep 04, 2015 98.68 99.80 99.80 99.80 0 +1.00(+1.01%)
Sep 03, 2015 98.80 98.80 98.74 98.80 0 +0.34(+0.35%)
Sep 02, 2015 98.46 98.46 98.23 98.46 0 -0.72(-0.72%)
Sep 01, 2015 99.18 99.18 99.12 99.18 0 +0.92(+0.94%)
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%)
Jun 01, 2015 101.32 101.32 101.26 101.32 0 -1.04(-1.02%)
May 29, 2015 102.20 103.17 102.16 102.36 0 +0.12(+0.11%)
May 28, 2015 102.24 102.24 102.23 102.24 0 -0.41(-0.40%)
May 27, 2015 102.66 102.71 102.55 102.66 0 +0.65(+0.64%)
May 26, 2015 102.01 102.19 102.01 102.01 0 +1.70(+1.69%)
May 22, 2015 100.15 100.31 100.31 100.31 0 +0.08(+0.08%)
May 21, 2015 100.23 100.29 100.23 100.23 0 +1.15(+1.16%)
May 20, 2015 99.08 99.08 98.79 99.08 0 +0.55(+0.56%)
May 19, 2015 98.52 98.62 98.52 98.52 0 -0.90(-0.90%)
May 18, 2015 99.42 99.62 99.28 99.42 0 -2.00(-1.97%)
May 15, 2015 99.26 101.71 99.24 101.42 0 +12.16(+13.62%)
May 14, 2015 89.27 89.27 89.14 89.27 0 +0.65(+0.73%)
May 13, 2015 88.62 88.91 88.48 88.62 0 -1.32(-1.47%)
May 12, 2015 89.94 89.94 89.74 89.94 0 +0.48(+0.54%)
May 11, 2015 89.45 89.52 89.20 89.45 0 -2.60(-2.83%)
May 08, 2015 91.95 92.93 91.48 92.05 0 +0.23(+0.26%)
May 07, 2015 91.82 91.82 91.82 91.82 0 +1.49(+1.65%)
May 06, 2015 91.81 91.90 90.02 90.33 0 -1.51(-1.64%)
May 05, 2015 91.84 92.29 91.84 91.84 0 -0.65(-0.70%)
May 04, 2015 92.48 92.48 92.48 92.48 0 -0.95(-1.01%)
May 01, 2015 94.95 94.96 93.19 93.43 0 -1.67(-1.76%)
Apr 30, 2015 95.10 95.10 95.03 95.10 0 +0.23(+0.24%)
Apr 29, 2015 94.88 94.88 94.79 94.88 0 -0.98(-1.02%)
Apr 28, 2015 95.85 96.12 95.74 95.85 0 -1.82(-1.86%)
Apr 27, 2015 97.67 97.67 97.66 97.67 0 -0.08(-0.08%)
Apr 24, 2015 96.90 97.95 96.59 97.75 0 +0.89(+0.92%)
Apr 23, 2015 96.86 97.06 96.86 96.86 0 +0.19(+0.19%)
Apr 22, 2015 96.67 96.67 96.53 96.67 0 -1.63(-1.66%)
Apr 21, 2015 98.30 98.30 98.27 98.30 0 -0.38(-0.38%)
Apr 20, 2015 98.68 98.78 98.68 98.68 0 -0.92(-0.93%)
Apr 17, 2015 98.38 99.95 98.02 99.60 0 +1.16(+1.17%)
Apr 16, 2015 98.45 98.50 98.45 98.45 0 -0.70(-0.71%)
Apr 15, 2015 99.15 99.15 99.07 99.15 0 +0.05(+0.05%)
Apr 14, 2015 99.05 99.14 99.05 99.10 0 +0.62(+0.63%)
Apr 13, 2015 98.48 98.48 98.38 98.48 0 +0.16(+0.16%)
Apr 10, 2015 98.02 98.92 97.87 98.33 0 +0.36(+0.37%)
Apr 09, 2015 97.97 98.11 97.97 97.97 0 -1.44(-1.45%)
Apr 08, 2015 99.41 99.61 99.41 99.41 0 -0.20(-0.20%)
Apr 07, 2015 99.61 99.61 99.56 99.61 0 +0.74(+0.75%)
Apr 06, 2015 98.87 98.87 98.73 98.87 0 -1.41(-1.41%)
Apr 03, 2015 99.31 101.17 98.85 100.28 0 +0.95(+0.95%)
Apr 02, 2015 99.34 99.41 99.18 99.34 0 -1.39(-1.38%)
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.