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 (%)
Jul 31, 2015 101.12 102.07 100.70 101.84 0 +0.73(+0.73%)
Jul 30, 2015 101.11 101.11 101.01 101.11 0 +1.07(+1.07%)
Jul 29, 2015 100.04 100.15 100.04 100.04 0 -0.64(-0.64%)
Jul 28, 2015 100.68 100.68 100.54 100.68 0 -0.63(-0.62%)
Jul 27, 2015 101.31 101.38 101.31 101.31 0 +0.57(+0.57%)
Jul 24, 2015 100.50 100.98 100.31 100.74 0 +0.12(+0.12%)
Jul 23, 2015 100.62 100.64 100.54 100.62 0 +1.37(+1.38%)
Jul 22, 2015 99.26 99.26 99.21 99.26 0 +0.48(+0.49%)
Jul 21, 2015 98.77 98.77 98.61 98.77 0 +0.61(+0.62%)
Jul 20, 2015 98.16 98.16 98.03 98.16 0 -0.22(-0.22%)
Jul 17, 2015 97.78 98.61 97.63 98.38 0 +0.51(+0.52%)
Jul 16, 2015 97.88 98.00 97.88 97.88 0 +0.57(+0.59%)
Jul 15, 2015 97.30 97.30 97.25 97.30 0 +1.08(+1.12%)
Jul 14, 2015 96.23 96.23 96.22 96.23 0 +0.73(+0.76%)
Jul 13, 2015 95.50 95.88 95.50 95.50 0 -0.85(-0.88%)
Jul 10, 2015 97.16 97.47 95.94 96.35 0 -1.30(-1.34%)
Jul 09, 2015 97.66 97.96 97.62 97.66 0 -2.83(-2.81%)
Jul 08, 2015 100.48 100.48 100.26 100.48 0 +1.28(+1.29%)
Jul 07, 2015 99.20 99.27 99.20 99.20 0 +0.81(+0.83%)
Jul 06, 2015 98.39 98.39 98.23 98.39 0 +1.98(+2.05%)
Jul 02, 2015 96.41 96.41 96.39 96.41 0 +0.29(+0.30%)
Jul 01, 2015 96.12 96.12 96.06 96.12 0 -1.46(-1.50%)
Jun 30, 2015 97.59 97.59 97.55 97.59 0 -0.48(-0.49%)
Jun 29, 2015 98.06 98.17 98.06 98.06 0 +2.62(+2.74%)
Jun 26, 2015 96.75 96.91 95.12 95.45 0 -1.16(-1.20%)
Jun 25, 2015 96.60 96.64 96.60 96.60 0 -0.56(-0.58%)
Jun 24, 2015 97.16 97.16 97.03 97.16 0 +0.91(+0.95%)
Jun 23, 2015 96.25 96.25 96.15 96.25 0 -0.64(-0.66%)
Jun 22, 2015 96.89 96.89 96.84 96.89 0 -2.17(-2.19%)
Jun 19, 2015 97.60 99.10 97.53 99.06 0 +1.56(+1.60%)
Jun 18, 2015 97.50 97.70 97.50 97.50 0 -0.69(-0.70%)
Jun 17, 2015 98.19 98.30 98.19 98.19 0 -0.99(-1.00%)
Jun 16, 2015 99.18 99.21 99.08 99.18 0 +0.87(+0.88%)
Jun 15, 2015 98.31 98.31 98.23 98.31 0 +0.32(+0.33%)
Jun 12, 2015 98.09 99.09 97.67 97.99 0 -0.14(-0.14%)
Jun 11, 2015 98.13 98.15 98.05 98.13 0 +2.29(+2.39%)
Jun 10, 2015 95.84 95.93 95.84 95.84 0 -0.91(-0.94%)
Jun 09, 2015 96.76 96.92 96.76 96.76 0 -1.02(-1.04%)
Jun 08, 2015 97.77 97.77 97.75 97.77 0 -0.02(-0.02%)
Jun 05, 2015 99.18 99.19 97.40 97.79 0 -1.41(-1.42%)
Jun 04, 2015 99.20 99.22 99.20 99.20 0 +1.21(+1.24%)
Jun 03, 2015 97.98 97.98 97.92 97.98 0 -1.70(-1.70%)
Jun 02, 2015 99.68 99.68 99.65 99.68 0 -1.64(-1.62%)
Jun 01, 2015 101.32 101.32 101.26 101.32 0 -1.04(-1.02%)
May 29, 2015 102.20 103.17 102.16 102.36 0 +0.12(+0.11%)
May 28, 2015 102.24 102.24 102.23 102.24 0 -0.41(-0.40%)
May 27, 2015 102.66 102.71 102.55 102.66 0 +0.65(+0.64%)
May 26, 2015 102.01 102.19 102.01 102.01 0 +1.70(+1.69%)
May 22, 2015 100.15 100.31 100.31 100.31 0 +0.08(+0.08%)
May 21, 2015 100.23 100.29 100.23 100.23 0 +1.15(+1.16%)
May 20, 2015 99.08 99.08 98.79 99.08 0 +0.55(+0.56%)
May 19, 2015 98.52 98.62 98.52 98.52 0 -0.90(-0.90%)
May 18, 2015 99.42 99.62 99.28 99.42 0 -2.00(-1.97%)
May 15, 2015 99.26 101.71 99.24 101.42 0 +12.16(+13.62%)
May 14, 2015 89.27 89.27 89.14 89.27 0 +0.65(+0.73%)
May 13, 2015 88.62 88.91 88.48 88.62 0 -1.32(-1.47%)
May 12, 2015 89.94 89.94 89.74 89.94 0 +0.48(+0.54%)
May 11, 2015 89.45 89.52 89.20 89.45 0 -2.60(-2.83%)
May 08, 2015 91.95 92.93 91.48 92.05 0 +0.23(+0.26%)
May 07, 2015 91.82 91.82 91.82 91.82 0 +1.49(+1.65%)
May 06, 2015 91.81 91.90 90.02 90.33 0 -1.51(-1.64%)
May 05, 2015 91.84 92.29 91.84 91.84 0 -0.65(-0.70%)
May 04, 2015 92.48 92.48 92.48 92.48 0 -0.95(-1.01%)
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.