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, 2015 99.23 99.23 99.17 99.23 0 +0.23(+0.24%)
Mar 30, 2015 99.00 99.00 98.88 99.00 0 -0.16(-0.17%)
Mar 27, 2015 98.20 99.55 98.05 99.16 0 +0.83(+0.84%)
Mar 26, 2015 98.34 98.34 98.15 98.34 0 -1.48(-1.49%)
Mar 25, 2015 99.82 99.89 99.69 99.82 0 -0.90(-0.89%)
Mar 24, 2015 99.69 100.88 99.52 100.72 0 +1.02(+1.02%)
Mar 23, 2015 99.70 99.80 99.70 99.70 0 -0.18(-0.18%)
Mar 20, 2015 99.38 100.06 99.21 99.88 0 +0.49(+0.50%)
Mar 19, 2015 99.39 99.41 99.39 99.39 0 -0.37(-0.37%)
Mar 18, 2015 99.76 100.01 99.76 99.76 0 +1.91(+1.95%)
Mar 17, 2015 97.85 97.93 97.73 97.85 0 +0.84(+0.87%)
Mar 16, 2015 97.01 97.02 96.80 97.01 0 +1.07(+1.12%)
Mar 13, 2015 95.88 96.45 95.30 95.94 0 +0.03(+0.03%)
Mar 12, 2015 95.91 96.14 95.91 95.91 0 -0.30(-0.32%)
Mar 11, 2015 96.21 96.25 96.21 96.21 0 +0.78(+0.82%)
Mar 10, 2015 95.43 95.79 95.39 95.43 0 +1.45(+1.54%)
Mar 09, 2015 93.98 94.05 93.98 93.98 0 +0.87(+0.93%)
Mar 06, 2015 95.36 95.89 92.58 93.12 0 -2.22(-2.33%)
Mar 05, 2015 95.34 95.48 95.34 95.34 0 -0.18(-0.19%)
Mar 04, 2015 95.52 95.71 95.52 95.52 0 -0.11(-0.11%)
Mar 03, 2015 95.62 95.62 95.42 95.62 0 -0.63(-0.66%)
Mar 02, 2015 96.26 96.26 96.02 96.26 0 -1.87(-1.90%)
Feb 27, 2015 97.22 98.12 96.91 98.12 0 +0.81(+0.83%)
Feb 26, 2015 97.31 97.31 97.17 97.31 0 -1.20(-1.22%)
Feb 25, 2015 98.52 98.70 98.52 98.52 0 +0.43(+0.44%)
Feb 24, 2015 98.09 98.17 98.09 98.09 0 +1.33(+1.37%)
Feb 23, 2015 96.76 96.76 96.64 96.76 0 +1.15(+1.20%)
Feb 20, 2015 95.02 96.76 94.97 95.61 0 +0.41(+0.43%)
Feb 19, 2015 95.20 95.21 95.01 95.20 0 -0.50(-0.52%)
Feb 18, 2015 95.70 95.80 95.70 95.70 0 +0.35(+0.37%)
Feb 17, 2015 95.35 95.35 95.34 95.35 0 -1.59(-1.64%)
Feb 13, 2015 108.73 96.95 96.95 96.95 0 -11.81(-10.86%)
Feb 12, 2015 108.76 108.76 108.62 108.76 0 +0.20(+0.18%)
Feb 11, 2015 108.56 109.00 108.56 108.56 0 -0.19(-0.17%)
Feb 10, 2015 108.75 108.84 108.75 108.75 0 -0.50(-0.46%)
Feb 09, 2015 109.25 109.81 109.06 109.25 0 -0.56(-0.51%)
Feb 06, 2015 111.94 112.50 109.55 109.81 0 -2.16(-1.93%)
Feb 05, 2015 111.97 112.24 111.89 111.97 0 -1.92(-1.69%)
Feb 04, 2015 113.89 113.89 113.57 113.89 0 +0.70(+0.62%)
Feb 03, 2015 113.44 113.44 112.83 113.19 0 -3.01(-2.59%)
Feb 02, 2015 116.19 116.25 116.19 116.19 0 -0.64(-0.55%)
Jan 30, 2015 114.52 116.91 114.45 116.84 0 +2.17(+1.89%)
Jan 29, 2015 114.66 114.66 114.41 114.66 0 -0.59(-0.51%)
Jan 28, 2015 115.25 115.25 115.09 115.25 0 +2.56(+2.27%)
Jan 27, 2015 112.69 112.95 112.69 112.69 0 -0.06(-0.05%)
Jan 26, 2015 112.75 112.75 112.75 112.75 0 -0.55(-0.48%)
Jan 23, 2015 111.73 113.61 111.60 113.30 0 +1.44(+1.29%)
Jan 22, 2015 111.85 111.85 111.44 111.85 0 +0.54(+0.49%)
Jan 21, 2015 111.31 111.88 111.19 111.31 0 -1.92(-1.70%)
Jan 20, 2015 113.23 113.28 113.23 113.23 0 +1.75(+1.57%)
Jan 16, 2015 113.46 111.48 111.48 111.48 0 -1.98(-1.75%)
Jan 15, 2015 113.47 113.78 113.24 113.47 0 +2.30(+2.07%)
Jan 14, 2015 111.17 111.30 111.17 111.17 0 +0.70(+0.64%)
Jan 13, 2015 110.47 110.47 110.45 110.47 0 -0.07(-0.06%)
Jan 12, 2015 110.54 110.54 110.41 110.54 0 +0.70(+0.63%)
Jan 09, 2015 108.31 109.84 107.23 109.84 0 +1.56(+1.44%)
Jan 08, 2015 108.28 108.41 108.28 108.28 0 -1.55(-1.42%)
Jan 07, 2015 109.84 109.98 109.84 109.84 0 -0.57(-0.52%)
Jan 06, 2015 110.41 110.41 110.23 110.41 0 +2.11(+1.95%)
Jan 05, 2015 108.30 108.30 108.12 108.30 0 +1.94(+1.82%)
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.