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, 2014 101.38 101.41 100.34 101.16 0 -0.25(-0.25%)
Mar 28, 2014 101.82 102.06 101.02 101.41 0 -0.75(-0.73%)
Mar 27, 2014 101.49 102.42 101.22 102.16 0 +0.78(+0.77%)
Mar 26, 2014 100.59 101.38 100.29 101.38 0 +0.51(+0.50%)
Mar 25, 2014 101.10 101.19 100.23 100.87 0 -0.09(-0.09%)
Mar 24, 2014 100.20 101.16 99.27 100.96 0 +0.65(+0.65%)
Mar 21, 2014 99.27 100.39 99.18 100.31 0 +0.94(+0.95%)
Mar 20, 2014 99.48 100.23 99.12 99.37 0 +0.17(+0.17%)
Mar 19, 2014 100.19 100.34 98.89 99.20 0 -0.77(-0.77%)
Mar 18, 2014 99.87 100.38 99.70 99.96 0 +0.03(+0.03%)
Mar 17, 2014 100.69 100.76 99.88 99.93 0 -0.54(-0.54%)
Mar 14, 2014 100.73 101.26 100.38 100.47 0 +0.02(+0.02%)
Mar 13, 2014 99.09 100.49 98.84 100.45 0 +1.20(+1.21%)
Mar 12, 2014 98.43 99.48 98.40 99.25 0 +0.73(+0.75%)
Mar 11, 2014 98.27 98.55 98.03 98.52 0 +0.35(+0.36%)
Mar 10, 2014 98.19 98.63 97.98 98.16 0 -0.12(-0.12%)
Mar 07, 2014 98.70 99.16 97.70 98.28 0 -0.59(-0.60%)
Mar 06, 2014 99.59 99.73 98.84 98.88 0 -0.80(-0.80%)
Mar 05, 2014 99.59 100.03 99.44 99.67 0 -0.12(-0.13%)
Mar 04, 2014 101.21 101.26 99.74 99.80 0 -0.81(-0.80%)
Feb 27, 2014 100.60 100.60 100.60 0 +0.79(+0.79%)
Feb 26, 2014 99.30 99.93 99.07 99.81 0 +0.46(+0.46%)
Feb 25, 2014 98.63 99.41 98.58 99.35 0 +0.88(+0.90%)
Feb 24, 2014 98.65 98.73 98.27 98.47 0 -0.27(-0.28%)
Feb 21, 2014 98.18 98.78 97.87 98.74 0 +0.53(+0.54%)
Feb 20, 2014 98.47 99.01 97.84 98.21 0 -0.34(-0.35%)
Feb 19, 2014 99.01 99.49 98.42 98.55 0 -0.45(-0.46%)
Feb 18, 2014 98.61 99.35 98.39 99.01 0 +0.31(+0.32%)
Feb 14, 2014 98.70 98.70 98.70 98.70 0 -2.49(-2.46%)
Feb 13, 2014 100.57 101.31 100.54 101.19 0 +0.70(+0.69%)
Feb 12, 2014 101.16 101.19 100.21 100.49 0 -0.72(-0.71%)
Feb 11, 2014 101.59 101.65 100.77 101.21 0 -0.36(-0.35%)
Feb 10, 2014 101.40 101.64 101.11 101.57 0 +0.19(+0.19%)
Feb 07, 2014 101.47 102.41 101.05 101.38 0 +0.00(+0.00%)
Feb 06, 2014 101.62 102.00 101.17 101.38 0 -0.41(-0.40%)
Feb 05, 2014 102.71 103.07 101.66 101.78 0 -1.07(-1.04%)
Feb 04, 2014 103.93 104.09 102.57 102.85 0 -0.99(-0.96%)
Feb 03, 2014 102.47 103.84 102.11 103.84 0 +1.09(+1.06%)
Jan 31, 2014 101.99 102.81 101.81 102.76 0 +0.66(+0.65%)
Jan 30, 2014 102.20 102.41 101.52 102.09 0 -0.24(-0.24%)
Jan 29, 2014 100.99 102.34 100.69 102.34 0 +0.92(+0.91%)
Jan 28, 2014 101.43 101.53 100.84 101.41 0 +0.12(+0.12%)
Jan 27, 2014 102.11 102.20 101.22 101.29 0 -0.81(-0.80%)
Jan 24, 2014 101.21 102.09 100.98 102.10 0 +0.86(+0.85%)
Jan 23, 2014 99.73 101.59 99.69 101.24 0 +1.40(+1.40%)
Jan 22, 2014 100.12 100.27 99.70 99.84 0 -0.38(-0.38%)
Jan 21, 2014 99.98 100.25 99.47 100.23 0 +0.21(+0.21%)
Jan 17, 2014 100.02 100.02 100.02 100.02 0 +0.41(+0.42%)
Jan 16, 2014 98.68 99.63 98.66 99.60 0 +0.59(+0.60%)
Jan 15, 2014 99.02 99.15 98.48 99.01 0 -0.10(-0.10%)
Jan 14, 2014 99.45 99.54 98.99 99.11 0 -0.62(-0.62%)
Jan 13, 2014 99.24 99.75 98.93 99.73 0 +0.62(+0.62%)
Jan 10, 2014 97.68 99.98 97.51 99.11 0 +1.29(+1.32%)
Jan 09, 2014 97.49 97.88 97.21 97.82 0 +0.54(+0.55%)
Jan 08, 2014 97.57 97.62 96.77 97.28 0 -0.41(-0.42%)
Jan 07, 2014 97.34 97.70 97.22 97.70 0 +0.26(+0.26%)
Jan 06, 2014 96.93 97.73 96.60 97.44 0 +0.52(+0.53%)
Jan 03, 2014 97.09 97.23 96.47 96.92 0 -0.11(-0.11%)
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.