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 107.76 107.80 107.76 107.76 0 -0.17(-0.16%)
May 28, 2014 107.63 107.94 107.62 107.93 0 +0.27(+0.25%)
May 27, 2014 107.63 107.66 107.51 107.66 0 +0.00(+0.00%)
May 23, 2014 107.66 107.66 107.66 107.66 0 -0.06(-0.05%)
May 21, 2014 107.72 107.72 107.72 107.72 0 -0.07(-0.06%)
May 20, 2014 107.58 107.82 107.55 107.79 0 +0.16(+0.14%)
May 19, 2014 107.55 107.75 107.54 107.63 0 +0.06(+0.06%)
May 16, 2014 107.69 107.69 107.51 107.57 0 -0.11(-0.11%)
May 15, 2014 107.48 107.81 107.34 107.68 0 +7.38(+7.36%)
May 14, 2014 100.01 100.41 99.98 100.31 0 +0.27(+0.27%)
May 13, 2014 99.81 100.04 99.75 100.03 0 +0.17(+0.17%)
May 12, 2014 99.94 99.95 99.79 99.86 0 -0.12(-0.12%)
May 09, 2014 99.98 100.06 99.90 99.98 0 -0.06(-0.06%)
May 08, 2014 99.84 100.04 99.79 100.04 0 +0.13(+0.13%)
May 07, 2014 99.72 99.93 99.60 99.91 0 +0.16(+0.16%)
May 06, 2014 99.73 99.77 99.62 99.74 0 +0.00(+0.00%)
May 05, 2014 99.84 99.89 99.67 99.74 0 -0.08(-0.08%)
May 02, 2014 99.82 100.06 99.31 99.82 0 -0.05(-0.05%)
May 01, 2014 99.71 99.91 99.65 99.87 0 +0.12(+0.12%)
Apr 30, 2014 99.45 99.75 99.35 99.75 0 +0.20(+0.20%)
Apr 29, 2014 99.52 99.56 99.39 99.55 0 -0.07(-0.07%)
Apr 28, 2014 99.57 99.66 99.44 99.62 0 +0.01(+0.01%)
Apr 25, 2014 99.54 99.74 99.54 99.62 0 +0.05(+0.05%)
Apr 24, 2014 99.52 99.62 99.38 99.56 0 -0.03(-0.03%)
Apr 23, 2014 99.47 99.70 99.44 99.59 0 +0.16(+0.17%)
Apr 22, 2014 99.52 99.60 99.38 99.43 0 -0.11(-0.11%)
Apr 21, 2014 99.50 99.62 99.38 99.54 0 +0.05(+0.05%)
Apr 17, 2014 99.49 99.49 99.49 99.49 0 -0.38(-0.38%)
Apr 16, 2014 100.04 100.04 99.81 99.87 0 -0.16(-0.16%)
Apr 15, 2014 100.03 100.16 99.91 100.03 0 -0.09(-0.09%)
Apr 14, 2014 100.37 100.38 100.02 100.12 0 -0.12(-0.12%)
Apr 11, 2014 100.16 100.34 100.06 100.23 0 -0.01(-0.01%)
Apr 10, 2014 99.98 100.34 99.95 100.24 0 +0.29(+0.29%)
Apr 09, 2014 99.76 99.98 99.57 99.95 0 +0.13(+0.13%)
Apr 08, 2014 99.70 99.82 99.64 99.82 0 +0.05(+0.05%)
Apr 07, 2014 99.64 99.84 99.58 99.77 0 +0.12(+0.12%)
Apr 04, 2014 99.17 99.66 99.07 99.66 0 +0.44(+0.44%)
Apr 03, 2014 99.16 99.28 99.15 99.22 0 +0.02(+0.02%)
Apr 02, 2014 99.45 99.45 99.16 99.20 0 -0.25(-0.25%)
Apr 01, 2014 99.49 99.52 99.39 99.45 0 -0.03(-0.03%)
Mar 31, 2014 99.36 99.48 99.21 99.48 0 +0.56(+0.57%)
Mar 28, 2014 99.07 99.12 98.89 98.92 0 -0.23(-0.24%)
Mar 27, 2014 99.15 99.17 98.97 99.16 0 -0.01(-0.01%)
Mar 26, 2014 98.92 99.20 98.85 99.16 0 +0.20(+0.21%)
Mar 25, 2014 98.88 99.02 98.82 98.96 0 +0.07(+0.07%)
Mar 24, 2014 98.92 98.96 98.69 98.89 0 -0.13(-0.13%)
Mar 21, 2014 99.04 99.07 98.88 99.02 0 +0.01(+0.01%)
Mar 20, 2014 98.99 99.10 98.86 99.02 0 -0.06(-0.06%)
Mar 19, 2014 99.77 99.82 99.03 99.08 0 -0.70(-0.70%)
Mar 18, 2014 99.65 99.80 99.62 99.78 0 +0.12(+0.12%)
Mar 17, 2014 99.85 99.87 99.62 99.66 0 -0.16(-0.16%)
Mar 14, 2014 99.91 100.06 99.73 99.83 0 -0.06(-0.06%)
Mar 13, 2014 99.55 99.88 99.38 99.89 0 +0.30(+0.30%)
Mar 12, 2014 99.43 99.67 99.41 99.59 0 +0.13(+0.13%)
Mar 11, 2014 99.38 99.48 99.30 99.46 0 +0.05(+0.06%)
Mar 10, 2014 99.30 99.43 99.25 99.41 0 +0.06(+0.06%)
Mar 07, 2014 99.62 99.71 99.20 99.34 0 -0.34(-0.34%)
Mar 06, 2014 99.80 99.81 99.58 99.68 0 -0.16(-0.16%)
Mar 05, 2014 99.80 99.88 99.66 99.84 0 -0.02(-0.02%)
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.