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 (%)
Jan 31, 2014 100.38 100.50 100.35 100.50 0 +0.34(+0.34%)
Jan 30, 2014 100.12 100.14 100.03 100.15 0 -0.02(-0.02%)
Jan 29, 2014 99.98 100.17 99.95 100.17 0 +0.12(+0.12%)
Jan 28, 2014 99.97 100.05 99.91 100.05 0 +0.07(+0.07%)
Jan 27, 2014 100.06 100.06 99.95 99.98 0 -0.09(-0.09%)
Jan 24, 2014 99.95 100.21 99.90 100.07 0 +0.10(+0.10%)
Jan 23, 2014 99.70 99.99 99.68 99.97 0 +0.23(+0.24%)
Jan 22, 2014 99.84 99.84 99.68 99.74 0 -0.12(-0.12%)
Jan 21, 2014 99.88 99.88 99.77 99.86 0 -0.02(-0.02%)
Jan 17, 2014 99.88 99.88 99.88 99.88 0 +0.01(+0.01%)
Jan 16, 2014 99.80 99.88 99.77 99.87 0 +0.05(+0.05%)
Jan 15, 2014 99.88 99.90 99.74 99.82 0 -0.46(-0.46%)
Jan 14, 2014 100.38 100.38 100.26 100.28 0 -0.12(-0.12%)
Jan 13, 2014 100.31 100.41 100.30 100.40 0 +0.08(+0.08%)
Jan 10, 2014 100.01 100.32 100.00 100.32 0 +0.27(+0.27%)
Jan 09, 2014 100.02 100.07 99.98 100.05 0 +0.00(+0.00%)
Jan 08, 2014 100.21 100.23 100.03 100.05 0 -0.22(-0.21%)
Jan 07, 2014 100.23 100.27 100.21 100.26 0 +0.01(+0.01%)
Jan 06, 2014 100.19 100.27 100.16 100.25 0 +0.06(+0.06%)
Jan 03, 2014 100.24 100.29 100.18 100.19 0 -0.08(-0.08%)
Jan 02, 2014 100.20 100.28 100.11 100.28 0 +0.06(+0.06%)
Dec 31, 2013 100.22 100.22 100.22 100.22 0 +0.61(+0.61%)
Dec 30, 2013 99.54 99.61 99.52 99.61 0 +0.05(+0.05%)
Dec 27, 2013 99.52 99.57 99.48 99.57 0 +0.05(+0.05%)
Dec 26, 2013 99.50 99.55 99.45 99.52 0 +0.00(+0.00%)
Dec 24, 2013 99.52 99.52 99.52 99.52 0 -0.11(-0.11%)
Dec 23, 2013 99.62 99.67 99.59 99.63 0 -0.08(-0.08%)
Dec 20, 2013 99.75 99.77 99.59 99.71 0 -0.09(-0.09%)
Dec 19, 2013 99.76 99.82 99.73 99.79 0 -0.20(-0.20%)
Dec 18, 2013 99.92 100.01 99.75 99.99 0 +0.05(+0.05%)
Dec 17, 2013 99.84 99.93 99.83 99.94 0 +0.08(+0.08%)
Dec 16, 2013 99.83 99.88 99.81 99.86 0 -0.72(-0.71%)
Dec 13, 2013 100.60 100.60 100.53 100.58 0 -0.02(-0.02%)
Dec 12, 2013 100.66 100.68 100.54 100.60 0 -0.09(-0.09%)
Dec 11, 2013 100.74 100.75 100.68 100.69 0 -0.07(-0.07%)
Dec 10, 2013 100.69 100.77 100.68 100.76 0 +0.07(+0.07%)
Dec 09, 2013 100.70 100.73 100.66 100.69 0 -0.02(-0.02%)
Dec 06, 2013 100.73 100.77 100.59 100.71 0 -0.06(-0.06%)
Dec 05, 2013 100.80 100.84 100.73 100.77 0 -0.09(-0.09%)
Dec 02, 2013 100.86 100.86 100.86 0 -0.05(-0.05%)
Nov 29, 2013 100.88 100.91 100.83 100.91 0 +0.67(+0.67%)
Nov 27, 2013 100.24 100.24 100.22 100.24 0 -0.02(-0.02%)
Nov 26, 2013 100.19 100.24 100.16 100.25 0 +0.06(+0.05%)
Nov 25, 2013 100.19 100.21 100.14 100.20 0 -0.01(-0.01%)
Nov 22, 2013 100.20 100.21 100.15 100.21 0 -0.03(-0.03%)
Nov 21, 2013 100.15 100.25 100.12 100.24 0 +0.02(+0.01%)
Nov 20, 2013 100.15 100.26 100.10 100.22 0 +0.08(+0.08%)
Nov 19, 2013 100.19 100.19 100.12 100.14 0 -0.05(-0.05%)
Nov 18, 2013 100.12 100.20 100.10 100.20 0 +0.05(+0.05%)
Nov 15, 2013 100.16 100.16 100.10 100.14 0 -1.09(-1.08%)
Nov 14, 2013 101.22 101.24 101.15 101.24 0 +0.20(+0.20%)
Nov 12, 2013 101.10 101.11 100.98 101.03 0 -0.09(-0.09%)
Nov 08, 2013 101.12 101.12 101.12 101.12 0 -0.16(-0.15%)
Nov 07, 2013 101.22 101.34 101.22 101.28 0 +0.03(+0.03%)
Nov 06, 2013 101.12 101.27 101.12 101.25 0 +0.09(+0.09%)
Nov 05, 2013 101.13 101.16 101.10 101.16 0 -0.00(-0.00%)
Nov 04, 2013 101.11 101.16 101.11 101.16 0 +0.03(+0.03%)
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.