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, 2017 99.81 0 -0.12(-0.12%)
Mar 30, 2017 99.93 0 +0.02(+0.02%)
Mar 29, 2017 99.91 0 -0.01(-0.01%)
Mar 28, 2017 99.92 0 -0.02(-0.02%)
Mar 27, 2017 99.94 0 +0.00(+0.00%)
Mar 24, 2017 99.94 0 -0.01(-0.01%)
Mar 23, 2017 99.95 0 +0.01(+0.01%)
Mar 22, 2017 99.95 0 -0.01(-0.01%)
Mar 21, 2017 99.96 0 +0.02(+0.02%)
Mar 20, 2017 99.93 0 +0.01(+0.01%)
Mar 17, 2017 99.93 0 +0.01(+0.01%)
Mar 16, 2017 99.91 0 -0.00(-0.00%)
Mar 15, 2017 99.92 0 +0.29(+0.29%)
Mar 14, 2017 99.63 0 -0.02(-0.02%)
Mar 13, 2017 99.65 0 -0.01(-0.01%)
Mar 10, 2017 99.66 0 +0.00(+0.00%)
Mar 09, 2017 99.66 0 -0.01(-0.01%)
Mar 08, 2017 99.67 0 -0.01(-0.01%)
Mar 07, 2017 99.68 0 -0.04(-0.04%)
Mar 06, 2017 99.71 0 +0.01(+0.01%)
Mar 03, 2017 99.70 0 -0.03(-0.03%)
Mar 02, 2017 99.73 0 -0.03(-0.03%)
Mar 01, 2017 99.76 0 -0.02(-0.02%)
Feb 28, 2017 99.78 0 -0.31(-0.31%)
Feb 27, 2017 100.09 0 -0.02(-0.02%)
Feb 24, 2017 100.11 0 +0.00(+0.00%)
Feb 23, 2017 100.11 0 +0.01(+0.01%)
Feb 22, 2017 100.10 0 -0.01(-0.01%)
Feb 21, 2017 100.11 0 +0.01(+0.01%)
Feb 20, 2017 100.10 0 +0.00(+0.00%)
Feb 17, 2017 100.10 0 -0.00(-0.00%)
Feb 16, 2017 100.10 0 +0.04(+0.04%)
Feb 15, 2017 100.06 0 +0.19(+0.19%)
Feb 14, 2017 99.87 0 -0.02(-0.02%)
Feb 13, 2017 99.89 0 +0.01(+0.01%)
Feb 10, 2017 99.88 0 -0.02(-0.02%)
Feb 09, 2017 99.89 0 -0.02(-0.02%)
Feb 08, 2017 99.91 0 +0.02(+0.02%)
Feb 07, 2017 99.89 0 -0.01(-0.01%)
Feb 06, 2017 99.90 0 +0.03(+0.03%)
Feb 03, 2017 99.87 0 -0.02(-0.02%)
Feb 02, 2017 99.89 0 -0.01(-0.01%)
Feb 01, 2017 99.89 0 +0.02(+0.02%)
Jan 31, 2017 99.88 0 -0.14(-0.14%)
Jan 30, 2017 100.01 0 +0.02(+0.02%)
Jan 27, 2017 100.00 0 -0.02(-0.02%)
Jan 26, 2017 100.01 0 -0.02(-0.02%)
Jan 25, 2017 100.03 0 +0.01(+0.01%)
Jan 24, 2017 100.03 0 -0.01(-0.01%)
Jan 23, 2017 100.03 0 +0.02(+0.02%)
Jan 20, 2017 100.02 0 +0.00(+0.00%)
Jan 19, 2017 100.01 0 -0.01(-0.01%)
Jan 18, 2017 100.02 0 -0.01(-0.01%)
Jan 17, 2017 100.03 0 +0.03(+0.03%)
Jan 13, 2017 99.99 0 -0.14(-0.14%)
Jan 12, 2017 100.13 0 +0.00(+0.00%)
Jan 11, 2017 100.12 0 +0.00(+0.00%)
Jan 10, 2017 100.12 0 +0.00(+0.00%)
Jan 09, 2017 100.12 0 +0.00(+0.00%)
Jan 06, 2017 100.12 0 +0.00(+0.00%)
Jan 05, 2017 100.12 0 +0.03(+0.03%)
Jan 04, 2017 100.09 0 +0.01(+0.01%)
Jan 03, 2017 100.07 0 +0.01(+0.01%)
Dec 30, 2016 100.07 0 -0.05(-0.05%)
Dec 29, 2016 100.12 0 +0.00(+0.00%)
Dec 28, 2016 100.12 0 +0.01(+0.01%)
Dec 27, 2016 100.11 0 -0.00(-0.00%)
Dec 23, 2016 100.11 0 -0.02(-0.02%)
Dec 22, 2016 100.13 0 +0.01(+0.01%)
Dec 21, 2016 100.12 0 +0.04(+0.04%)
Dec 20, 2016 100.08 0 -0.01(-0.01%)
Dec 19, 2016 100.09 0 +0.03(+0.03%)
Dec 16, 2016 100.06 0 +0.03(+0.03%)
Dec 15, 2016 100.03 0 +0.07(+0.07%)
Dec 14, 2016 99.96 0 +0.00(+0.00%)
Dec 13, 2016 99.96 0 -0.01(-0.01%)
Dec 12, 2016 99.97 0 +0.00(+0.00%)
Dec 09, 2016 99.97 0 +0.00(+0.00%)
Dec 08, 2016 99.96 0 -0.03(-0.03%)
Dec 07, 2016 100.00 0 +0.01(+0.01%)
Dec 06, 2016 99.99 0 -0.00(-0.00%)
Dec 05, 2016 99.99 0 -0.01(-0.01%)
Dec 02, 2016 100.00 0 +0.02(+0.02%)
Dec 01, 2016 99.99 0 -0.01(-0.01%)
Nov 30, 2016 100.00 0 -0.02(-0.02%)
Nov 29, 2016 100.02 0 +0.00(+0.00%)
Nov 28, 2016 100.02 0 +0.00(+0.00%)
Nov 25, 2016 100.02 0 +0.01(+0.01%)
Nov 23, 2016 100.01 0 +0.00(+0.00%)
Nov 22, 2016 100.01 0 -0.03(-0.03%)
Nov 21, 2016 100.03 0 +0.00(+0.00%)
Nov 18, 2016 100.03 0 +0.00(+0.00%)
Nov 17, 2016 100.03 0 -0.02(-0.02%)
Nov 16, 2016 100.05 0 -0.01(-0.01%)
Nov 15, 2016 100.06 0 +0.09(+0.09%)
Nov 14, 2016 99.97 0 -0.03(-0.03%)
Nov 10, 2016 100.00 0 -0.01(-0.01%)
Nov 09, 2016 100.00 0 -0.02(-0.02%)
Nov 08, 2016 100.03 0 -0.02(-0.02%)
Nov 07, 2016 100.05 0 -0.03(-0.03%)
Nov 04, 2016 100.08 0 -0.00(-0.00%)
Nov 03, 2016 100.08 0 +0.01(+0.01%)
Nov 02, 2016 100.07 0 +0.02(+0.02%)
Nov 01, 2016 100.06 0 +0.00(+0.00%)
Oct 31, 2016 100.06 0 -0.13(-0.13%)
Oct 28, 2016 100.18 0 +0.01(+0.01%)
Oct 27, 2016 100.18 0 -0.01(-0.01%)
Oct 26, 2016 100.18 0 +0.00(+0.00%)
Oct 25, 2016 100.18 0 -0.00(-0.00%)
Oct 24, 2016 100.18 0 +0.00(+0.00%)
Oct 21, 2016 100.18 0 -0.01(-0.01%)
Oct 20, 2016 100.19 0 -0.00(-0.00%)
Oct 19, 2016 100.19 0 +0.03(+0.03%)
Oct 18, 2016 100.17 0 +0.00(+0.00%)
Oct 17, 2016 100.17 0 +0.02(+0.02%)
Oct 14, 2016 100.15 0 +0.22(+0.22%)
Oct 13, 2016 99.93 0 +0.00(+0.00%)
Oct 12, 2016 99.93 0 +0.01(+0.01%)
Oct 11, 2016 99.92 0 -0.02(-0.02%)
Oct 07, 2016 99.93 0 +0.02(+0.02%)
Oct 06, 2016 99.92 0 -0.01(-0.01%)
Oct 05, 2016 99.93 0 -0.01(-0.01%)
Oct 04, 2016 99.94 0 +0.00(+0.00%)
Oct 03, 2016 99.97 99.97 99.94 99.94 0 -0.03(-0.03%)
Sep 30, 2016 100.36 100.36 99.96 99.96 0 -0.39(-0.39%)
Sep 29, 2016 100.36 100.36 100.34 100.36 0 +0.01(+0.01%)
Sep 28, 2016 100.36 100.36 100.34 100.34 0 +0.00(+0.00%)
Sep 27, 2016 100.36 100.36 100.34 100.34 0 -0.02(-0.01%)
Sep 26, 2016 100.36 0 +0.01(+0.01%)
Sep 23, 2016 100.35 0 +0.02(+0.02%)
Sep 22, 2016 100.32 0 +0.01(+0.01%)
Sep 21, 2016 100.32 0 +0.02(+0.02%)
Sep 20, 2016 100.29 0 -0.02(-0.02%)
Sep 19, 2016 100.32 0 +0.01(+0.01%)
Sep 16, 2016 100.31 0 -0.01(-0.01%)
Sep 15, 2016 100.32 0 +0.37(+0.37%)
Sep 14, 2016 99.95 0 +0.03(+0.03%)
Sep 13, 2016 99.92 0 -0.01(-0.01%)
Sep 12, 2016 99.93 0 -0.00(-0.00%)
Sep 09, 2016 99.93 0 -0.03(-0.03%)
Sep 08, 2016 99.96 0 -0.02(-0.02%)
Sep 07, 2016 99.98 0 -0.00(-0.00%)
Sep 06, 2016 99.98 0 +0.03(+0.03%)
Sep 02, 2016 99.96 0 +0.00(+0.00%)
Sep 01, 2016 99.96 0 +0.00(+0.00%)
Aug 31, 2016 99.96 0 -0.25(-0.25%)
Aug 30, 2016 100.21 0 -0.00(-0.00%)
Aug 29, 2016 100.21 0 -0.00(-0.00%)
Aug 26, 2016 100.22 0 -0.02(-0.02%)
Aug 25, 2016 100.24 0 +0.01(+0.01%)
Aug 24, 2016 100.23 0 -0.02(-0.02%)
Aug 23, 2016 100.25 0 +0.01(+0.01%)
Aug 22, 2016 100.24 0 -0.01(-0.01%)
Aug 19, 2016 100.25 0 +0.01(+0.01%)
Aug 18, 2016 100.24 0 -0.01(-0.01%)
Aug 17, 2016 100.25 0 +0.01(+0.01%)
Aug 16, 2016 100.24 0 +0.01(+0.01%)
Aug 15, 2016 100.23 0 +0.25(+0.25%)
Aug 12, 2016 99.99 0 +0.00(+0.00%)
Aug 11, 2016 99.99 0 -0.02(-0.02%)
Aug 10, 2016 100.00 0 +0.02(+0.02%)
Aug 09, 2016 99.98 0 -0.04(-0.04%)
Aug 08, 2016 100.02 0 +0.01(+0.01%)
Aug 05, 2016 100.00 0 -0.05(-0.05%)
Aug 04, 2016 100.05 0 +0.01(+0.01%)
Aug 03, 2016 100.04 0 +0.02(+0.02%)
Aug 02, 2016 100.03 0 +0.00(+0.00%)
Aug 01, 2016 100.02 0 -0.25(-0.25%)
Jul 29, 2016 100.28 0 +0.02(+0.01%)
Jul 28, 2016 100.26 0 +0.01(+0.01%)
Jul 27, 2016 100.25 0 -0.01(-0.01%)
Jul 26, 2016 100.26 0 -0.01(-0.01%)
Jul 25, 2016 100.27 0 +0.00(+0.00%)
Jul 22, 2016 100.27 0 -0.01(-0.01%)
Jul 21, 2016 100.28 0 +0.01(+0.01%)
Jul 20, 2016 100.27 0 -0.01(-0.01%)
Jul 19, 2016 100.28 0 +0.01(+0.01%)
Jul 18, 2016 100.27 0 +0.00(+0.00%)
Jul 15, 2016 100.27 0 +0.23(+0.23%)
Jul 14, 2016 100.03 0 -0.02(-0.02%)
Jul 13, 2016 100.05 0 +0.00(+0.00%)
Jul 12, 2016 100.05 0 -0.02(-0.02%)
Jul 11, 2016 100.07 0 -0.02(-0.02%)
Jul 08, 2016 100.09 0 -0.02(-0.01%)
Jul 07, 2016 100.11 0 +0.00(+0.00%)
Jul 06, 2016 100.11 0 -0.02(-0.02%)
Jul 05, 2016 100.12 0 +0.02(+0.02%)
Jul 01, 2016 100.10 0 -0.02(-0.02%)
Jun 30, 2016 100.12 0 -0.22(-0.22%)
Jun 29, 2016 100.34 0 -0.02(-0.01%)
Jun 28, 2016 100.36 0 +0.00(+0.00%)
Jun 27, 2016 100.36 0 +0.00(+0.00%)
Jun 24, 2016 100.36 0 +0.09(+0.09%)
Jun 23, 2016 100.26 0 -0.01(-0.01%)
Jun 22, 2016 100.27 0 +0.00(+0.00%)
Jun 21, 2016 100.27 0 -0.00(-0.00%)
Jun 20, 2016 100.27 0 -0.02(-0.02%)
Jun 17, 2016 100.29 0 -0.00(-0.00%)
Jun 16, 2016 100.30 0 +0.00(+0.00%)
Jun 15, 2016 100.29 0 +0.29(+0.29%)
Jun 14, 2016 100.00 0 -0.01(-0.01%)
Jun 13, 2016 100.01 0 +0.02(+0.02%)
Jun 10, 2016 100.00 0 +0.01(+0.01%)
Jun 09, 2016 99.99 0 +0.01(+0.01%)
Jun 08, 2016 99.98 0 -0.01(-0.01%)
Jun 07, 2016 99.99 0 +0.03(+0.03%)
Jun 06, 2016 99.96 0 -0.01(-0.01%)
Jun 03, 2016 99.97 0 +0.07(+0.07%)
Jun 02, 2016 99.90 0 +0.01(+0.01%)
Jun 01, 2016 99.89 0 +0.00(+0.00%)
May 31, 2016 99.89 0 -0.27(-0.27%)
May 27, 2016 100.16 0 -0.02(-0.02%)
May 26, 2016 100.18 0 +0.02(+0.02%)
May 25, 2016 100.16 0 +0.01(+0.01%)
May 24, 2016 100.16 0 +0.01(+0.01%)
May 23, 2016 100.14 0 -0.03(-0.03%)
May 20, 2016 100.17 0 -0.03(-0.03%)
May 19, 2016 100.20 0 +0.00(+0.00%)
May 18, 2016 100.19 0 -0.04(-0.03%)
May 17, 2016 100.23 0 -0.04(-0.04%)
May 16, 2016 100.27 0 +0.34(+0.34%)
May 13, 2016 99.93 0 -0.01(-0.01%)
May 12, 2016 99.94 0 -0.02(-0.02%)
May 11, 2016 99.96 0 +0.00(+0.00%)
May 10, 2016 99.96 0 +0.00(+0.00%)
May 09, 2016 99.96 0 -0.02(-0.02%)
May 06, 2016 99.98 0 +0.03(+0.03%)
May 05, 2016 99.96 0 +0.00(+0.00%)
May 04, 2016 99.96 0 +0.01(+0.01%)
May 03, 2016 99.95 0 +0.03(+0.03%)
May 02, 2016 99.92 0 +0.02(+0.02%)
Apr 29, 2016 99.90 0 -0.40(-0.40%)
Apr 28, 2016 100.30 0 -0.02(-0.01%)
Apr 27, 2016 100.32 0 +0.03(+0.03%)
Apr 26, 2016 100.28 0 -0.03(-0.03%)
Apr 25, 2016 100.32 0 +0.02(+0.01%)
Apr 22, 2016 100.30 0 -0.05(-0.05%)
Apr 21, 2016 100.35 0 -0.00(-0.00%)
Apr 20, 2016 100.36 0 +0.03(+0.03%)
Apr 19, 2016 100.32 0 +0.02(+0.01%)
Apr 18, 2016 100.31 0 -0.01(-0.01%)
Apr 15, 2016 100.32 0 +0.39(+0.39%)
Apr 14, 2016 99.92 0 -0.00(-0.00%)
Apr 13, 2016 99.93 0 -0.03(-0.03%)
Apr 12, 2016 99.96 0 +0.02(+0.02%)
Apr 11, 2016 99.94 0 -0.02(-0.02%)
Apr 08, 2016 99.96 0 +0.00(+0.00%)
Apr 07, 2016 99.96 0 +0.02(+0.02%)
Apr 06, 2016 99.94 0 +0.01(+0.01%)
Apr 05, 2016 99.93 0 +0.03(+0.03%)
Apr 04, 2016 99.89 0 +0.01(+0.01%)
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.