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, 2015 109.41 109.68 109.41 109.58 0 +0.14(+0.13%)
May 28, 2015 109.44 109.49 109.44 109.44 0 +0.12(+0.11%)
May 27, 2015 109.32 109.36 109.32 109.32 0 -0.02(-0.02%)
May 26, 2015 109.34 109.34 109.34 109.34 0 +0.16(+0.15%)
May 22, 2015 109.41 109.18 109.18 109.18 0 -0.26(-0.24%)
May 21, 2015 109.44 109.44 109.44 109.44 0 +0.23(+0.21%)
May 20, 2015 109.21 109.21 109.17 109.21 0 +0.23(+0.21%)
May 19, 2015 108.98 108.98 108.94 108.98 0 -0.31(-0.29%)
May 18, 2015 109.30 109.33 109.25 109.30 0 -0.38(-0.34%)
May 15, 2015 109.42 109.74 109.40 109.67 0 +10.30(+10.36%)
May 14, 2015 99.38 99.38 99.36 99.38 0 +0.28(+0.28%)
May 13, 2015 99.09 99.10 99.09 99.09 0 -0.01(-0.01%)
May 12, 2015 99.10 99.13 99.05 99.10 0 +0.17(+0.17%)
May 11, 2015 98.93 98.98 98.89 98.93 0 -0.52(-0.53%)
May 08, 2015 99.11 99.59 99.00 99.45 0 +0.35(+0.35%)
May 07, 2015 99.10 99.13 99.10 99.10 0 +0.11(+0.11%)
May 06, 2015 99.14 99.21 98.92 98.99 0 -0.16(-0.17%)
May 05, 2015 99.16 99.23 99.16 99.16 0 -0.23(-0.24%)
May 04, 2015 99.39 99.39 99.38 99.39 0 -0.01(-0.01%)
May 01, 2015 99.67 99.67 99.33 99.40 0 -0.34(-0.34%)
Apr 30, 2015 99.74 99.74 99.72 99.74 0 -0.04(-0.04%)
Apr 29, 2015 99.78 99.78 99.77 99.78 0 -0.09(-0.09%)
Apr 28, 2015 99.88 99.91 99.84 99.88 0 -0.29(-0.29%)
Apr 27, 2015 100.16 100.18 100.16 100.16 0 -0.12(-0.12%)
Apr 24, 2015 100.02 100.29 99.89 100.29 0 +0.24(+0.24%)
Apr 23, 2015 100.05 100.08 100.05 100.05 0 +0.13(+0.13%)
Apr 22, 2015 99.91 99.91 99.89 99.91 0 -0.30(-0.30%)
Apr 21, 2015 100.21 100.21 100.19 100.21 0 -0.06(-0.05%)
Apr 20, 2015 100.27 100.27 100.27 100.27 0 -0.05(-0.05%)
Apr 17, 2015 100.33 100.53 100.17 100.32 0 -0.04(-0.04%)
Apr 16, 2015 100.36 100.38 100.36 100.36 0 +0.08(+0.08%)
Apr 15, 2015 100.28 100.28 100.26 100.28 0 +0.10(+0.10%)
Apr 14, 2015 100.16 100.18 100.16 100.18 0 +0.13(+0.13%)
Apr 13, 2015 100.05 100.05 100.03 100.05 0 +0.15(+0.15%)
Apr 10, 2015 99.87 100.01 99.82 99.90 0 +0.02(+0.02%)
Apr 09, 2015 99.88 99.94 99.88 99.88 0 -0.25(-0.25%)
Apr 08, 2015 100.13 100.17 100.13 100.13 0 -0.12(-0.12%)
Apr 07, 2015 100.25 100.26 100.25 100.25 0 -0.09(-0.09%)
Apr 06, 2015 100.34 100.34 100.34 100.34 0 -0.23(-0.22%)
Apr 03, 2015 100.09 100.64 100.09 100.57 0 +0.46(+0.46%)
Apr 02, 2015 100.11 100.11 100.11 100.11 0 -0.16(-0.16%)
Apr 01, 2015 100.27 100.27 100.24 100.27 0 +0.24(+0.24%)
Mar 31, 2015 100.02 100.02 100.01 100.02 0 +0.14(+0.14%)
Mar 30, 2015 99.88 99.88 99.83 99.88 0 +0.16(+0.16%)
Mar 27, 2015 99.59 99.82 99.55 99.73 0 +0.10(+0.10%)
Mar 26, 2015 99.62 99.62 99.59 99.62 0 -0.18(-0.18%)
Mar 25, 2015 99.81 99.85 99.77 99.81 0 -0.26(-0.26%)
Mar 24, 2015 99.89 100.07 99.82 100.07 0 +0.14(+0.14%)
Mar 23, 2015 99.93 99.93 99.93 99.93 0 +0.12(+0.12%)
Mar 20, 2015 99.56 99.82 99.52 99.81 0 +0.25(+0.25%)
Mar 19, 2015 99.56 99.56 99.52 99.56 0 -0.38(-0.38%)
Mar 18, 2015 99.93 99.94 99.93 99.93 0 +0.78(+0.79%)
Mar 17, 2015 99.15 99.15 99.15 99.15 0 +0.00(+0.00%)
Mar 16, 2015 99.15 99.15 99.13 99.15 0 +0.15(+0.15%)
Mar 13, 2015 98.91 99.13 98.79 99.00 0 +0.06(+0.06%)
Mar 12, 2015 98.94 99.00 98.94 98.94 0 +0.04(+0.04%)
Mar 11, 2015 98.91 98.93 98.91 98.91 0 +0.02(+0.02%)
Mar 10, 2015 98.89 98.89 98.89 98.89 0 +0.20(+0.20%)
Mar 09, 2015 98.69 98.70 98.69 98.69 0 +0.21(+0.21%)
Mar 06, 2015 99.01 99.29 98.38 98.48 0 -0.57(-0.58%)
Mar 05, 2015 99.05 99.07 99.05 99.05 0 +0.07(+0.07%)
Mar 04, 2015 98.98 98.98 98.96 98.98 0 +0.08(+0.08%)
Mar 03, 2015 98.89 98.89 98.89 98.89 0 -0.15(-0.15%)
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.