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 (%)
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%)
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.