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 (%)
Apr 29, 2016 102.01 0 +2.18(+2.18%)
Apr 28, 2016 99.83 0 +0.11(+0.11%)
Apr 27, 2016 99.72 0 +0.18(+0.18%)
Apr 26, 2016 99.54 0 -0.03(-0.03%)
Apr 25, 2016 99.57 0 -0.06(-0.06%)
Apr 22, 2016 99.64 0 -0.04(-0.04%)
Apr 21, 2016 99.68 0 -0.04(-0.04%)
Apr 20, 2016 99.71 0 -0.15(-0.15%)
Apr 19, 2016 99.86 0 -0.09(-0.09%)
Apr 18, 2016 99.95 0 -0.02(-0.02%)
Apr 15, 2016 99.96 0 -2.10(-2.05%)
Apr 14, 2016 102.06 0 -0.06(-0.06%)
Apr 13, 2016 102.12 0 -0.03(-0.03%)
Apr 12, 2016 102.16 0 -0.12(-0.12%)
Apr 11, 2016 102.28 0 -0.02(-0.02%)
Apr 08, 2016 102.31 0 -0.04(-0.04%)
Apr 07, 2016 102.34 0 +0.19(+0.18%)
Apr 06, 2016 102.16 0 -0.05(-0.05%)
Apr 05, 2016 102.20 0 +0.06(+0.05%)
Apr 04, 2016 102.15 0 -0.01(-0.01%)
Apr 01, 2016 102.16 0 -0.06(-0.06%)
Mar 31, 2016 102.22 0 +1.92(+1.91%)
Mar 30, 2016 100.30 0 +0.12(+0.12%)
Mar 29, 2016 100.18 0 +0.28(+0.28%)
Mar 28, 2016 99.90 0 +0.03(+0.03%)
Mar 24, 2016 99.87 0 -0.05(-0.05%)
Mar 23, 2016 99.93 0 +0.14(+0.14%)
Mar 22, 2016 99.79 0 -0.09(-0.09%)
Mar 21, 2016 99.87 0 -0.12(-0.12%)
Mar 18, 2016 99.99 0 +0.10(+0.10%)
Mar 17, 2016 99.89 0 +0.01(+0.01%)
Mar 16, 2016 99.88 0 +0.34(+0.34%)
Mar 15, 2016 99.54 0 -1.51(-1.50%)
Mar 14, 2016 101.06 0 +0.03(+0.03%)
Mar 11, 2016 101.02 0 -0.12(-0.12%)
Mar 10, 2016 101.15 0 -0.14(-0.14%)
Mar 09, 2016 101.28 0 -0.08(-0.08%)
Mar 08, 2016 101.37 0 +0.16(+0.15%)
Mar 07, 2016 101.21 0 -0.12(-0.12%)
Mar 04, 2016 101.33 0 -0.12(-0.12%)
Mar 03, 2016 101.44 0 -0.01(-0.01%)
Mar 02, 2016 101.45 0 -0.05(-0.05%)
Mar 01, 2016 101.50 0 -0.26(-0.25%)
Feb 29, 2016 101.76 0 +2.28(+2.29%)
Feb 26, 2016 99.48 0 -0.20(-0.20%)
Feb 25, 2016 99.68 0 +0.11(+0.11%)
Feb 24, 2016 99.57 0 -0.02(-0.02%)
Feb 23, 2016 99.59 0 +0.05(+0.05%)
Feb 22, 2016 99.54 0 -0.02(-0.02%)
Feb 19, 2016 99.55 0 -0.11(-0.11%)
Feb 18, 2016 99.66 0 +0.20(+0.20%)
Feb 17, 2016 99.46 0 -0.09(-0.09%)
Feb 16, 2016 99.55 0 +0.00(+0.00%)
Feb 12, 2016 99.55 0 -2.42(-2.37%)
Feb 11, 2016 101.97 0 +0.03(+0.03%)
Feb 10, 2016 101.94 0 +0.06(+0.06%)
Feb 09, 2016 101.88 0 -0.02(-0.02%)
Feb 08, 2016 101.90 0 +0.19(+0.18%)
Feb 05, 2016 101.71 0 -0.09(-0.09%)
Feb 04, 2016 101.81 0 +0.12(+0.12%)
Feb 03, 2016 101.69 0 -0.02(-0.01%)
Feb 02, 2016 101.70 0 +0.29(+0.28%)
Feb 01, 2016 101.41 0 +0.96(+0.95%)
Jan 29, 2016 100.46 0 +0.18(+0.18%)
Jan 28, 2016 100.28 0 +0.06(+0.06%)
Jan 27, 2016 100.22 0 +0.05(+0.05%)
Jan 26, 2016 100.17 0 +0.04(+0.04%)
Jan 25, 2016 100.13 0 +0.06(+0.06%)
Jan 22, 2016 100.07 0 -0.11(-0.11%)
Jan 21, 2016 100.18 0 -0.04(-0.04%)
Jan 20, 2016 100.22 0 +0.17(+0.17%)
Jan 19, 2016 100.04 0 -0.07(-0.07%)
Jan 15, 2016 100.11 0 -0.93(-0.92%)
Jan 14, 2016 101.04 0 +0.08(+0.08%)
Jan 13, 2016 100.96 0 +0.02(+0.02%)
Jan 12, 2016 100.94 0 +0.11(+0.11%)
Jan 11, 2016 100.84 0 -0.03(-0.03%)
Jan 08, 2016 100.87 0 +0.09(+0.09%)
Jan 07, 2016 100.77 0 +0.09(+0.09%)
Jan 06, 2016 100.68 0 +0.13(+0.13%)
Jan 05, 2016 100.55 0 +0.06(+0.06%)
Jan 04, 2016 100.48 0 -0.03(-0.03%)
Dec 31, 2015 100.52 0 +0.78(+0.78%)
Dec 30, 2015 99.74 0 +0.08(+0.08%)
Dec 29, 2015 99.66 0 -0.12(-0.13%)
Dec 28, 2015 99.79 0 -0.01(-0.01%)
Dec 24, 2015 99.79 0 -0.02(-0.02%)
Dec 23, 2015 99.82 0 -0.03(-0.03%)
Dec 22, 2015 99.85 0 -0.08(-0.08%)
Dec 21, 2015 99.93 0 +0.02(+0.02%)
Dec 18, 2015 99.90 0 +0.09(+0.09%)
Dec 17, 2015 99.82 0 +0.09(+0.09%)
Dec 16, 2015 99.73 0 -0.16(-0.16%)
Dec 15, 2015 99.89 0 -0.16(-0.16%)
Dec 14, 2015 100.05 0 -0.27(-0.26%)
Dec 11, 2015 100.32 0 +0.27(+0.26%)
Dec 10, 2015 100.05 0 -0.06(-0.06%)
Dec 09, 2015 100.11 0 +0.02(+0.02%)
Dec 08, 2015 100.09 0 +0.00(+0.00%)
Dec 07, 2015 100.09 0 +0.07(+0.07%)
Dec 04, 2015 100.02 0 +0.03(+0.03%)
Dec 03, 2015 100.00 0 -0.11(-0.11%)
Dec 02, 2015 100.11 0 -0.09(-0.09%)
Dec 01, 2015 100.19 0 +0.12(+0.12%)
Nov 30, 2015 100.08 0 -0.03(-0.03%)
Nov 27, 2015 100.11 0 +0.08(+0.08%)
Nov 25, 2015 100.03 0 -0.02(-0.02%)
Nov 24, 2015 100.05 0 +0.01(+0.01%)
Nov 23, 2015 100.04 0 +0.02(+0.02%)
Nov 20, 2015 99.86 99.86 99.86 100.03 0 -0.08(-0.08%)
Nov 19, 2015 99.86 99.86 99.86 100.11 0 +0.01(+0.01%)
Nov 18, 2015 99.86 99.86 99.86 100.10 0 -0.09(-0.09%)
Nov 17, 2015 99.86 99.86 99.86 100.18 0 +0.00(+0.00%)
Nov 16, 2015 99.86 99.86 99.86 100.18 0 -0.06(-0.06%)
Nov 13, 2015 99.86 99.86 99.86 100.24 0 +0.13(+0.13%)
Nov 12, 2015 99.86 99.86 99.86 100.11 0 +0.00(+0.00%)
Nov 10, 2015 99.86 99.86 99.86 100.11 0 +0.13(+0.13%)
Nov 09, 2015 99.86 99.86 99.86 99.98 0 -0.05(-0.05%)
Nov 06, 2015 99.86 99.86 99.86 100.02 0 -0.27(-0.27%)
Nov 05, 2015 99.86 99.86 99.86 100.29 0 +0.05(+0.05%)
Nov 04, 2015 99.86 99.86 99.86 100.24 0 -0.16(-0.16%)
Nov 03, 2015 99.86 99.86 99.86 100.40 0 -0.09(-0.09%)
Nov 02, 2015 99.86 99.86 99.86 100.48 0 -0.12(-0.12%)
Oct 30, 2015 99.86 99.86 99.86 100.61 0 +1.08(+1.09%)
Oct 29, 2015 99.86 99.86 99.86 99.53 0 -0.11(-0.11%)
Oct 28, 2015 99.86 99.86 99.86 99.64 0 -0.27(-0.27%)
Oct 27, 2015 99.86 99.86 99.86 99.91 0 +0.09(+0.09%)
Oct 26, 2015 99.86 99.86 99.86 99.82 0 +0.02(+0.02%)
Oct 23, 2015 99.86 99.86 99.86 99.80 0 -0.16(-0.16%)
Oct 22, 2015 99.86 99.86 99.86 99.96 0 +0.05(+0.05%)
Oct 21, 2015 99.86 99.86 99.86 99.91 0 +0.05(+0.05%)
Oct 20, 2015 99.86 99.86 99.86 99.86 0 -0.12(-0.13%)
Oct 19, 2015 99.98 99.98 99.96 99.98 0 +0.07(+0.07%)
Oct 16, 2015 99.91 99.97 99.87 99.91 0 -0.03(-0.03%)
Oct 15, 2015 99.94 99.95 99.94 99.94 0 -1.67(-1.64%)
Oct 14, 2015 101.61 101.61 101.58 101.61 0 +0.23(+0.23%)
Oct 13, 2015 101.38 101.39 101.38 101.38 0 +0.09(+0.08%)
Oct 09, 2015 101.28 101.29 101.29 101.29 0 -0.01(-0.01%)
Oct 08, 2015 101.30 101.30 101.30 101.30 0 -0.05(-0.05%)
Oct 07, 2015 101.34 101.35 101.34 101.34 0 -0.10(-0.10%)
Oct 06, 2015 101.44 101.44 101.44 101.44 0 +0.01(+0.01%)
Oct 05, 2015 101.43 101.43 101.43 101.43 0 -0.10(-0.10%)
Oct 02, 2015 101.30 101.69 101.22 101.53 0 +0.21(+0.21%)
Oct 01, 2015 101.32 101.33 101.32 101.32 0 -0.05(-0.05%)
Sep 30, 2015 101.37 101.37 101.34 101.37 0 +1.16(+1.16%)
Sep 29, 2015 100.21 100.22 100.21 100.21 0 +0.09(+0.09%)
Sep 28, 2015 100.12 100.12 100.12 100.12 0 +0.09(+0.09%)
Sep 25, 2015 99.93 100.03 99.85 100.03 0 -0.05(-0.05%)
Sep 24, 2015 100.08 100.08 100.07 100.08 0 +0.07(+0.07%)
Sep 23, 2015 100.01 100.03 100.01 100.01 0 -0.05(-0.05%)
Sep 22, 2015 100.07 100.07 100.06 100.07 0 +0.13(+0.13%)
Sep 21, 2015 99.93 99.96 99.93 99.93 0 -0.12(-0.12%)
Sep 18, 2015 100.03 100.12 99.98 100.05 0 +0.01(+0.01%)
Sep 17, 2015 100.04 100.06 100.04 100.04 0 +0.42(+0.42%)
Sep 16, 2015 99.62 99.64 99.59 99.62 0 -0.03(-0.03%)
Sep 15, 2015 99.65 99.65 99.64 99.65 0 -1.74(-1.71%)
Sep 14, 2015 101.39 101.39 101.39 101.39 0 -0.02(-0.02%)
Sep 11, 2015 101.27 101.41 101.27 101.41 0 +0.11(+0.11%)
Sep 10, 2015 101.31 101.31 101.31 101.31 0 +0.02(+0.02%)
Sep 09, 2015 101.29 101.30 101.29 101.29 0 -0.02(-0.02%)
Sep 08, 2015 101.31 101.31 101.31 101.31 0 -0.13(-0.13%)
Sep 04, 2015 101.39 101.44 101.44 101.44 0 +0.02(+0.02%)
Sep 03, 2015 101.42 101.42 101.42 101.42 0 +0.09(+0.08%)
Sep 02, 2015 101.34 101.34 101.34 101.34 0 -0.01(-0.01%)
Sep 01, 2015 101.34 101.34 101.33 101.34 0 +0.14(+0.14%)
Aug 31, 2015 101.20 101.20 101.20 101.20 0 +1.27(+1.27%)
Aug 28, 2015 100.02 100.10 99.87 99.93 0 -0.10(-0.10%)
Aug 27, 2015 100.03 100.04 100.03 100.03 0 -0.03(-0.03%)
Aug 26, 2015 100.07 100.07 100.07 100.07 0 -0.16(-0.16%)
Aug 25, 2015 100.22 100.22 100.18 100.22 0 -0.09(-0.09%)
Aug 24, 2015 100.32 100.32 100.30 100.32 0 +0.14(+0.14%)
Aug 21, 2015 100.02 100.18 99.99 100.18 0 +0.13(+0.13%)
Aug 20, 2015 100.04 100.04 100.01 100.04 0 +0.02(+0.02%)
Aug 19, 2015 100.02 100.02 100.02 100.02 0 +0.22(+0.22%)
Aug 18, 2015 99.80 99.82 99.80 99.80 0 -0.02(-0.02%)
Aug 17, 2015 99.82 99.82 99.82 99.82 0 -1.06(-1.05%)
Aug 14, 2015 100.92 100.98 100.83 100.88 0 -0.07(-0.07%)
Aug 13, 2015 100.94 100.94 100.94 100.94 0 -0.14(-0.14%)
Aug 12, 2015 101.09 101.09 101.09 101.09 0 +0.02(+0.02%)
Aug 11, 2015 101.06 101.06 101.06 101.06 0 +0.21(+0.21%)
Aug 10, 2015 100.85 100.85 100.85 100.85 0 -0.02(-0.01%)
Aug 07, 2015 100.85 101.01 100.72 100.87 0 -0.01(-0.01%)
Aug 06, 2015 100.88 100.88 100.88 100.88 0 +0.08(+0.08%)
Aug 05, 2015 100.80 100.82 100.80 100.80 0 -0.08(-0.08%)
Aug 04, 2015 100.88 100.88 100.88 100.88 0 -0.25(-0.25%)
Aug 03, 2015 101.12 101.13 101.12 101.12 0 +0.00(+0.00%)
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.