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, 2017 99.79 0 +0.47(+0.47%)
Mar 30, 2017 99.32 0 -0.95(-0.94%)
Mar 29, 2017 100.27 0 +0.74(+0.75%)
Mar 28, 2017 99.52 0 -0.75(-0.75%)
Mar 27, 2017 100.27 0 +0.54(+0.54%)
Mar 24, 2017 99.73 0 +0.33(+0.33%)
Mar 23, 2017 99.41 0 -0.25(-0.25%)
Mar 22, 2017 99.66 0 +0.34(+0.35%)
Mar 21, 2017 99.31 0 +0.83(+0.84%)
Mar 20, 2017 98.48 0 +0.61(+0.62%)
Mar 17, 2017 97.88 0 +0.77(+0.80%)
Mar 16, 2017 97.10 0 -0.83(-0.85%)
Mar 15, 2017 97.93 0 +1.32(+1.37%)
Mar 14, 2017 96.61 0 +0.67(+0.70%)
Mar 13, 2017 95.94 0 -0.87(-0.90%)
Mar 10, 2017 96.80 0 +0.42(+0.44%)
Mar 09, 2017 96.38 0 -0.73(-0.75%)
Mar 08, 2017 97.11 0 -0.53(-0.54%)
Mar 07, 2017 97.64 0 -0.32(-0.33%)
Mar 06, 2017 97.96 0 -0.66(-0.67%)
Mar 03, 2017 98.62 0 +0.04(+0.04%)
Mar 02, 2017 98.58 0 -0.24(-0.25%)
Mar 01, 2017 98.82 0 -1.30(-1.30%)
Feb 28, 2017 100.12 0 -0.21(-0.21%)
Feb 27, 2017 100.34 0 -0.60(-0.60%)
Feb 24, 2017 100.94 0 +1.20(+1.20%)
Feb 23, 2017 99.74 0 +0.40(+0.40%)
Feb 22, 2017 99.34 0 +0.16(+0.16%)
Feb 21, 2017 99.19 0 -0.36(-0.36%)
Feb 20, 2017 99.55 0 +0.00(+0.00%)
Feb 17, 2017 99.55 0 +0.52(+0.53%)
Feb 16, 2017 99.02 0 +0.54(+0.55%)
Feb 15, 2017 98.48 0 +2.18(+2.26%)
Feb 14, 2017 96.30 0 -0.52(-0.54%)
Feb 13, 2017 96.83 0 -0.49(-0.51%)
Feb 10, 2017 97.32 0 -0.11(-0.11%)
Feb 09, 2017 97.43 0 -1.12(-1.14%)
Feb 08, 2017 98.55 0 +1.34(+1.38%)
Feb 07, 2017 97.21 0 +0.59(+0.61%)
Feb 06, 2017 96.62 0 +0.83(+0.86%)
Feb 03, 2017 95.80 0 -0.05(-0.06%)
Feb 02, 2017 95.85 0 -0.26(-0.27%)
Feb 01, 2017 96.11 0 -0.25(-0.26%)
Jan 31, 2017 96.36 0 +0.34(+0.36%)
Jan 30, 2017 96.02 0 -0.38(-0.40%)
Jan 27, 2017 96.40 0 +0.48(+0.50%)
Jan 26, 2017 95.91 0 +0.23(+0.24%)
Jan 25, 2017 95.69 0 -0.93(-0.96%)
Jan 24, 2017 96.62 0 -1.18(-1.21%)
Jan 23, 2017 97.80 0 +1.20(+1.24%)
Jan 20, 2017 96.60 0 -0.05(-0.05%)
Jan 19, 2017 96.65 0 -0.64(-0.66%)
Jan 18, 2017 97.29 0 -1.58(-1.60%)
Jan 17, 2017 98.87 0 +1.10(+1.13%)
Jan 13, 2017 97.77 0 -0.53(-0.54%)
Jan 12, 2017 98.30 0 -0.12(-0.13%)
Jan 11, 2017 98.42 0 +0.27(+0.28%)
Jan 10, 2017 98.15 0 -0.21(-0.21%)
Jan 09, 2017 98.36 0 +0.99(+1.02%)
Jan 06, 2017 97.37 0 -1.27(-1.28%)
Jan 05, 2017 98.63 0 +1.86(+1.92%)
Jan 04, 2017 96.77 0 +0.12(+0.13%)
Jan 03, 2017 96.65 0 +0.37(+0.38%)
Dec 30, 2016 96.28 0 +0.26(+0.27%)
Dec 29, 2016 96.02 0 +0.27(+0.28%)
Dec 28, 2016 95.76 0 +0.77(+0.81%)
Dec 27, 2016 94.99 0 -0.39(-0.41%)
Dec 23, 2016 95.38 0 +0.25(+0.26%)
Dec 22, 2016 95.13 0 -0.34(-0.35%)
Dec 21, 2016 95.47 0 +0.58(+0.61%)
Dec 20, 2016 94.89 0 -0.36(-0.38%)
Dec 19, 2016 95.25 0 +1.02(+1.08%)
Dec 16, 2016 94.23 0 -0.24(-0.26%)
Dec 15, 2016 94.48 0 +0.33(+0.35%)
Dec 14, 2016 94.15 0 -0.89(-0.94%)
Dec 13, 2016 95.04 0 +0.42(+0.45%)
Dec 12, 2016 94.62 0 -0.02(-0.02%)
Dec 09, 2016 94.63 0 -0.90(-0.94%)
Dec 08, 2016 95.53 0 -1.56(-1.61%)
Dec 07, 2016 97.09 0 +1.05(+1.10%)
Dec 06, 2016 96.04 0 -0.24(-0.25%)
Dec 05, 2016 96.28 0 -0.07(-0.07%)
Dec 02, 2016 96.35 0 +0.90(+0.94%)
Dec 01, 2016 95.45 0 -1.41(-1.46%)
Nov 30, 2016 96.87 0 -1.73(-1.76%)
Nov 29, 2016 98.60 0 +0.60(+0.61%)
Nov 28, 2016 98.00 0 +0.52(+0.54%)
Nov 25, 2016 97.48 0 +0.34(+0.35%)
Nov 23, 2016 97.13 0 -0.41(-0.42%)
Nov 22, 2016 97.55 0 -0.12(-0.13%)
Nov 21, 2016 97.67 0 +0.71(+0.73%)
Nov 18, 2016 96.96 0 -0.34(-0.35%)
Nov 17, 2016 97.30 0 -1.77(-1.79%)
Nov 16, 2016 99.08 0 +0.71(+0.72%)
Nov 15, 2016 98.37 0 +13.62(+16.07%)
Nov 14, 2016 84.75 0 -1.34(-1.55%)
Nov 10, 2016 86.09 0 -2.02(-2.29%)
Nov 09, 2016 88.10 0 -4.34(-4.69%)
Nov 08, 2016 92.44 0 -0.30(-0.32%)
Nov 07, 2016 92.73 0 -0.82(-0.88%)
Nov 04, 2016 93.55 0 +0.81(+0.88%)
Nov 03, 2016 92.74 0 -0.70(-0.74%)
Nov 02, 2016 93.44 0 +0.20(+0.22%)
Nov 01, 2016 93.23 0 +0.05(+0.06%)
Oct 31, 2016 93.18 0 +0.73(+0.79%)
Oct 28, 2016 92.45 0 -0.05(-0.06%)
Oct 27, 2016 92.51 0 -1.40(-1.49%)
Oct 26, 2016 93.91 0 -0.89(-0.94%)
Oct 25, 2016 94.80 0 +0.41(+0.43%)
Oct 24, 2016 94.39 0 -0.70(-0.73%)
Oct 21, 2016 95.09 0 +0.43(+0.45%)
Oct 20, 2016 94.66 0 +0.02(+0.02%)
Oct 19, 2016 94.64 0 +0.02(+0.02%)
Oct 18, 2016 94.62 0 +0.34(+0.36%)
Oct 17, 2016 94.28 0 +0.72(+0.77%)
Oct 14, 2016 93.56 0 -1.66(-1.74%)
Oct 13, 2016 95.22 0 +0.45(+0.47%)
Oct 12, 2016 94.77 0 +0.05(+0.06%)
Oct 11, 2016 94.72 0 -1.03(-1.08%)
Oct 07, 2016 95.75 0 +0.04(+0.04%)
Oct 06, 2016 95.71 0 -0.59(-0.62%)
Oct 05, 2016 96.30 0 -0.28(-0.29%)
Oct 04, 2016 96.59 0 -1.62(-1.65%)
Oct 03, 2016 98.59 98.59 98.21 98.21 0 -0.01(-0.01%)
Sep 30, 2016 99.41 99.41 98.22 98.22 0 -1.26(-1.26%)
Sep 29, 2016 99.20 99.48 99.10 99.48 0 +0.25(+0.25%)
Sep 28, 2016 99.42 99.42 99.23 99.23 0 -0.17(-0.17%)
Sep 27, 2016 98.53 99.40 98.45 99.40 0 +0.95(+0.97%)
Sep 26, 2016 98.45 0 +0.55(+0.56%)
Sep 23, 2016 97.90 0 -0.27(-0.28%)
Sep 22, 2016 98.17 0 +0.82(+0.84%)
Sep 21, 2016 97.35 0 +1.19(+1.23%)
Sep 20, 2016 96.16 0 +0.52(+0.55%)
Sep 19, 2016 95.64 0 -0.23(-0.24%)
Sep 16, 2016 95.88 0 +0.37(+0.38%)
Sep 15, 2016 95.51 0 -0.27(-0.28%)
Sep 14, 2016 95.77 0 +0.29(+0.30%)
Sep 13, 2016 95.48 0 -1.52(-1.56%)
Sep 12, 2016 97.00 0 +0.12(+0.12%)
Sep 09, 2016 96.88 0 -1.98(-2.00%)
Sep 08, 2016 98.86 0 -1.43(-1.43%)
Sep 07, 2016 100.29 0 -0.29(-0.29%)
Sep 06, 2016 100.58 0 +1.20(+1.21%)
Sep 02, 2016 99.38 0 -1.04(-1.03%)
Sep 01, 2016 100.41 0 +0.02(+0.02%)
Aug 31, 2016 100.40 0 -0.02(-0.02%)
Aug 30, 2016 100.41 0 -0.37(-0.36%)
Aug 29, 2016 100.78 0 +1.57(+1.58%)
Aug 26, 2016 99.21 0 -0.50(-0.50%)
Aug 25, 2016 99.71 0 -0.35(-0.35%)
Aug 24, 2016 100.06 0 -0.34(-0.34%)
Aug 23, 2016 100.41 0 +0.14(+0.14%)
Aug 22, 2016 100.27 0 +1.07(+1.08%)
Aug 19, 2016 99.20 0 -0.58(-0.58%)
Aug 18, 2016 99.77 0 -0.03(-0.03%)
Aug 17, 2016 99.80 0 +0.85(+0.86%)
Aug 16, 2016 98.95 0 -0.32(-0.32%)
Aug 15, 2016 99.27 0 -6.62(-6.25%)
Aug 12, 2016 105.89 0 +1.00(+0.95%)
Aug 11, 2016 104.89 0 -0.98(-0.93%)
Aug 10, 2016 105.88 0 +0.74(+0.71%)
Aug 09, 2016 105.13 0 +1.05(+1.01%)
Aug 08, 2016 104.09 0 +0.10(+0.10%)
Aug 05, 2016 103.98 0 -1.28(-1.22%)
Aug 04, 2016 105.27 0 +0.89(+0.85%)
Aug 03, 2016 104.38 0 +0.23(+0.22%)
Aug 02, 2016 104.14 0 -0.80(-0.77%)
Aug 01, 2016 104.94 0 -1.97(-1.84%)
Jul 29, 2016 106.91 0 +1.11(+1.05%)
Jul 28, 2016 105.81 0 -0.45(-0.43%)
Jul 27, 2016 106.26 0 +1.60(+1.53%)
Jul 26, 2016 104.66 0 +0.09(+0.09%)
Jul 25, 2016 104.56 0 -0.10(-0.10%)
Jul 22, 2016 104.66 0 +0.16(+0.16%)
Jul 21, 2016 104.50 0 +0.16(+0.15%)
Jul 20, 2016 104.34 0 -0.70(-0.66%)
Jul 19, 2016 105.04 0 +0.62(+0.60%)
Jul 18, 2016 104.41 0 -0.62(-0.60%)
Jul 15, 2016 105.04 0 -0.30(-0.29%)
Jul 14, 2016 105.34 0 -1.82(-1.70%)
Jul 13, 2016 107.16 0 +1.20(+1.13%)
Jul 12, 2016 105.97 0 -1.93(-1.79%)
Jul 11, 2016 107.90 0 -0.94(-0.86%)
Jul 08, 2016 108.84 0 +0.80(+0.74%)
Jul 07, 2016 108.04 0 +0.09(+0.09%)
Jul 06, 2016 107.94 0 +0.37(+0.34%)
Jul 05, 2016 107.58 0 +1.59(+1.50%)
Jul 01, 2016 105.98 0 +1.34(+1.28%)
Jun 30, 2016 104.64 0 +0.76(+0.73%)
Jun 29, 2016 103.88 0 -0.95(-0.90%)
Jun 28, 2016 104.83 0 -0.25(-0.24%)
Jun 27, 2016 105.08 0 +3.18(+3.12%)
Jun 24, 2016 101.90 0 +3.10(+3.14%)
Jun 23, 2016 98.80 0 -1.20(-1.20%)
Jun 22, 2016 100.00 0 +0.25(+0.25%)
Jun 21, 2016 99.75 0 -0.34(-0.34%)
Jun 20, 2016 100.09 0 -1.62(-1.59%)
Jun 17, 2016 101.70 0 -0.47(-0.46%)
Jun 16, 2016 102.17 0 +0.19(+0.18%)
Jun 15, 2016 101.98 0 +0.34(+0.34%)
Jun 14, 2016 101.64 0 +0.10(+0.10%)
Jun 13, 2016 101.54 0 +0.54(+0.53%)
Jun 10, 2016 101.00 0 +0.75(+0.75%)
Jun 09, 2016 100.25 0 +0.43(+0.43%)
Jun 08, 2016 99.82 0 +0.69(+0.69%)
Jun 07, 2016 99.13 0 +0.34(+0.34%)
Jun 06, 2016 98.80 0 -0.98(-0.99%)
Jun 03, 2016 99.78 0 +1.47(+1.49%)
Jun 02, 2016 98.31 0 +0.73(+0.74%)
Jun 01, 2016 97.59 0 +0.65(+0.67%)
May 31, 2016 96.94 0 -0.03(-0.03%)
May 27, 2016 96.97 0 -0.13(-0.14%)
May 26, 2016 97.10 0 +0.48(+0.49%)
May 25, 2016 96.62 0 -0.41(-0.43%)
May 24, 2016 97.04 0 -0.42(-0.43%)
May 23, 2016 97.46 0 +0.13(+0.14%)
May 20, 2016 97.33 0 +0.26(+0.27%)
May 19, 2016 97.07 0 +0.37(+0.38%)
May 18, 2016 96.70 0 -1.23(-1.26%)
May 17, 2016 97.94 0 -0.05(-0.05%)
May 16, 2016 97.98 0 -0.91(-0.92%)
May 13, 2016 98.89 0 +0.93(+0.95%)
May 12, 2016 97.96 0 -0.38(-0.38%)
May 11, 2016 98.34 0 +0.65(+0.66%)
May 10, 2016 97.69 0 -0.07(-0.07%)
May 09, 2016 97.76 0 +0.39(+0.40%)
May 06, 2016 97.37 0 -0.50(-0.51%)
May 05, 2016 97.87 0 +0.59(+0.60%)
May 04, 2016 97.28 0 +0.52(+0.53%)
May 03, 2016 96.77 0 +1.33(+1.39%)
May 02, 2016 95.44 0 -0.93(-0.96%)
Apr 29, 2016 96.37 0 +0.07(+0.07%)
Apr 28, 2016 96.30 0 +0.39(+0.41%)
Apr 27, 2016 95.91 0 +1.06(+1.12%)
Apr 26, 2016 94.84 0 -0.40(-0.42%)
Apr 25, 2016 95.24 0 -0.53(-0.55%)
Apr 22, 2016 95.77 0 -0.44(-0.45%)
Apr 21, 2016 96.21 0 -0.62(-0.64%)
Apr 20, 2016 96.83 0 -1.23(-1.25%)
Apr 19, 2016 98.05 0 -0.28(-0.29%)
Apr 18, 2016 98.34 0 -0.43(-0.44%)
Apr 15, 2016 98.77 0 +0.84(+0.86%)
Apr 14, 2016 97.92 0 -0.33(-0.33%)
Apr 13, 2016 98.25 0 +0.28(+0.29%)
Apr 12, 2016 97.97 0 -0.73(-0.74%)
Apr 11, 2016 98.70 0 -0.21(-0.21%)
Apr 08, 2016 98.91 0 -0.74(-0.74%)
Apr 07, 2016 99.66 0 +1.41(+1.44%)
Apr 06, 2016 98.24 0 -0.82(-0.83%)
Apr 05, 2016 99.06 0 +1.07(+1.09%)
Apr 04, 2016 97.99 0 +0.05(+0.05%)
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.