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 100.87 101.12 100.76 101.12 0 +1.64(+1.65%)
Jul 30, 2015 99.49 99.49 99.49 99.49 0 -0.05(-0.05%)
Jul 29, 2015 99.54 99.54 99.53 99.54 0 -0.03(-0.03%)
Jul 28, 2015 99.57 99.57 99.57 99.57 0 -0.08(-0.08%)
Jul 27, 2015 99.64 99.66 99.64 99.64 0 +0.12(+0.13%)
Jul 24, 2015 99.44 99.56 99.41 99.52 0 +0.05(+0.05%)
Jul 23, 2015 99.46 99.46 99.46 99.46 0 +0.08(+0.08%)
Jul 22, 2015 99.39 99.40 99.37 99.39 0 -0.10(-0.10%)
Jul 21, 2015 99.49 99.49 99.46 99.49 0 +0.12(+0.13%)
Jul 20, 2015 99.36 99.37 99.36 99.36 0 -0.12(-0.13%)
Jul 17, 2015 99.48 99.51 99.38 99.49 0 -0.02(-0.02%)
Jul 16, 2015 99.50 99.52 99.50 99.50 0 -0.09(-0.09%)
Jul 15, 2015 99.60 99.60 99.60 99.60 0 -1.46(-1.45%)
Jul 14, 2015 101.06 101.06 101.06 101.06 0 +0.14(+0.13%)
Jul 13, 2015 100.93 100.95 100.93 100.93 0 -0.15(-0.15%)
Jul 10, 2015 101.24 101.24 100.99 101.07 0 -0.19(-0.19%)
Jul 09, 2015 101.26 101.27 101.26 101.26 0 -0.16(-0.16%)
Jul 08, 2015 101.42 101.42 101.40 101.42 0 +0.15(+0.15%)
Jul 07, 2015 101.27 101.28 101.27 101.27 0 +0.02(+0.01%)
Jul 06, 2015 101.26 101.26 101.24 101.26 0 +0.17(+0.17%)
Jul 02, 2015 101.09 101.09 101.08 101.09 0 +0.21(+0.21%)
Jul 01, 2015 100.88 100.89 100.87 100.88 0 -0.18(-0.17%)
Jun 30, 2015 101.06 101.06 101.06 101.06 0 +0.64(+0.63%)
Jun 29, 2015 100.42 100.42 100.42 100.42 0 +0.31(+0.31%)
Jun 26, 2015 100.18 100.20 100.06 100.11 0 -0.09(-0.09%)
Jun 25, 2015 100.20 100.20 100.19 100.20 0 -0.05(-0.05%)
Jun 24, 2015 100.25 100.25 100.24 100.25 0 +0.06(+0.06%)
Jun 23, 2015 100.18 100.18 100.18 100.18 0 -0.04(-0.04%)
Jun 22, 2015 100.22 100.23 100.19 100.22 0 -0.19(-0.19%)
Jun 19, 2015 100.31 100.43 100.29 100.41 0 +0.09(+0.09%)
Jun 18, 2015 100.32 100.32 100.32 100.32 0 +0.03(+0.03%)
Jun 17, 2015 100.28 100.28 100.28 100.28 0 +0.14(+0.14%)
Jun 16, 2015 100.14 100.14 100.14 100.14 0 +0.09(+0.09%)
Jun 15, 2015 100.06 100.06 100.06 100.06 0 +0.38(+0.38%)
Jun 12, 2015 99.69 99.73 99.59 99.68 0 -0.03(-0.03%)
Jun 11, 2015 99.71 99.71 99.71 99.71 0 +0.08(+0.08%)
Jun 10, 2015 99.63 99.63 99.61 99.63 0 -0.01(-0.01%)
Jun 09, 2015 99.64 99.66 99.64 99.64 0 -0.12(-0.13%)
Jun 08, 2015 99.77 99.77 99.76 99.77 0 +0.11(+0.11%)
Jun 05, 2015 99.84 99.88 99.50 99.66 0 -0.21(-0.21%)
Jun 04, 2015 99.87 99.87 99.87 99.87 0 +0.07(+0.07%)
Jun 03, 2015 99.80 99.80 99.79 99.80 0 -0.12(-0.13%)
Jun 02, 2015 99.92 99.92 99.91 99.92 0 -0.07(-0.07%)
Jun 01, 2015 99.99 99.99 99.98 99.99 0 -0.22(-0.22%)
May 29, 2015 100.10 100.23 100.07 100.22 0 +0.09(+0.09%)
May 28, 2015 100.12 100.14 100.12 100.12 0 +0.09(+0.09%)
May 27, 2015 100.03 100.06 100.03 100.03 0 -0.03(-0.03%)
May 26, 2015 100.07 100.07 100.06 100.07 0 +0.05(+0.05%)
May 22, 2015 100.12 100.01 100.01 100.01 0 -0.14(-0.14%)
May 21, 2015 100.15 100.15 100.15 100.15 0 +0.09(+0.09%)
May 20, 2015 100.06 100.06 100.04 100.06 0 +0.10(+0.10%)
May 19, 2015 99.96 99.96 99.92 99.96 0 -0.16(-0.16%)
May 18, 2015 100.12 100.13 100.09 100.12 0 -0.16(-0.16%)
May 15, 2015 100.23 100.31 100.17 100.28 0 +1.11(+1.11%)
May 14, 2015 99.17 99.17 99.17 99.17 0 +0.14(+0.14%)
May 13, 2015 99.03 99.03 99.03 99.03 0 +0.06(+0.06%)
May 12, 2015 98.97 98.97 98.93 98.97 0 +0.10(+0.10%)
May 11, 2015 98.87 98.89 98.84 98.87 0 -0.20(-0.20%)
May 08, 2015 98.79 99.10 98.76 99.06 0 +0.25(+0.25%)
May 07, 2015 98.81 98.84 98.81 98.81 0 +0.00(+0.00%)
May 06, 2015 98.84 98.90 98.74 98.81 0 -0.05(-0.06%)
May 05, 2015 98.87 98.91 98.87 98.87 0 -0.15(-0.15%)
May 04, 2015 99.02 99.02 99.01 99.02 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.