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 (%)
Sep 30, 2016 100.08 100.08 99.87 99.87 0 -0.22(-0.22%)
Sep 29, 2016 100.02 100.09 100.00 100.09 0 +0.05(+0.05%)
Sep 28, 2016 100.06 100.06 100.04 100.04 0 -0.03(-0.03%)
Sep 27, 2016 100.02 100.07 100.02 100.07 0 +0.04(+0.04%)
Sep 26, 2016 100.03 0 +0.19(+0.19%)
Sep 23, 2016 99.84 0 +0.05(+0.05%)
Sep 22, 2016 99.80 0 +0.09(+0.09%)
Sep 21, 2016 99.70 0 +0.05(+0.05%)
Sep 20, 2016 99.65 0 +0.11(+0.11%)
Sep 19, 2016 99.54 0 -0.09(-0.09%)
Sep 16, 2016 99.63 0 -0.11(-0.11%)
Sep 15, 2016 99.74 0 +0.15(+0.15%)
Sep 14, 2016 99.59 0 +0.17(+0.17%)
Sep 13, 2016 99.42 0 -0.23(-0.23%)
Sep 12, 2016 99.65 0 +0.12(+0.13%)
Sep 09, 2016 99.52 0 -0.23(-0.23%)
Sep 08, 2016 99.75 0 -0.25(-0.25%)
Sep 07, 2016 100.00 0 -0.03(-0.03%)
Sep 06, 2016 100.03 0 +0.36(+0.36%)
Sep 02, 2016 99.67 0 -0.05(-0.05%)
Sep 01, 2016 99.73 0 +0.08(+0.08%)
Aug 31, 2016 99.65 0 -4.72(-4.52%)
Aug 30, 2016 104.37 0 -0.03(-0.03%)
Aug 29, 2016 104.40 0 +0.32(+0.30%)
Aug 26, 2016 104.09 0 -0.37(-0.36%)
Aug 25, 2016 104.46 0 -0.13(-0.13%)
Aug 24, 2016 104.59 0 -0.05(-0.04%)
Aug 23, 2016 104.64 0 -0.03(-0.03%)
Aug 22, 2016 104.66 0 +0.15(+0.14%)
Aug 19, 2016 104.52 0 -0.28(-0.27%)
Aug 18, 2016 104.80 0 +0.12(+0.12%)
Aug 17, 2016 104.67 0 +0.13(+0.13%)
Aug 16, 2016 104.54 0 -0.12(-0.12%)
Aug 15, 2016 104.66 0 +4.53(+4.52%)
Aug 12, 2016 100.13 0 +0.23(+0.23%)
Aug 11, 2016 99.91 0 -0.34(-0.34%)
Aug 10, 2016 100.25 0 +0.16(+0.16%)
Aug 09, 2016 100.09 0 +0.18(+0.18%)
Aug 08, 2016 99.91 0 -0.03(-0.03%)
Aug 05, 2016 99.94 0 -0.52(-0.52%)
Aug 04, 2016 100.46 0 +0.19(+0.19%)
Aug 03, 2016 100.27 0 +0.09(+0.09%)
Aug 02, 2016 100.17 0 -0.07(-0.07%)
Aug 01, 2016 100.24 0 -0.25(-0.25%)
Jul 29, 2016 100.49 0 +0.27(+0.27%)
Jul 28, 2016 100.22 0 +0.00(+0.00%)
Jul 27, 2016 100.22 0 +0.26(+0.26%)
Jul 26, 2016 99.96 0 +0.03(+0.03%)
Jul 25, 2016 99.93 0 -0.10(-0.10%)
Jul 22, 2016 100.03 0 -0.12(-0.12%)
Jul 21, 2016 100.15 0 +0.19(+0.19%)
Jul 20, 2016 99.95 0 -0.11(-0.11%)
Jul 19, 2016 100.06 0 +0.09(+0.09%)
Jul 18, 2016 99.97 0 -0.13(-0.13%)
Jul 15, 2016 100.09 0 -0.05(-0.05%)
Jul 14, 2016 100.14 0 -0.17(-0.17%)
Jul 13, 2016 100.31 0 +0.12(+0.12%)
Jul 12, 2016 100.19 0 -0.31(-0.31%)
Jul 11, 2016 100.50 0 -0.35(-0.35%)
Jul 08, 2016 100.85 0 +0.06(+0.06%)
Jul 07, 2016 100.79 0 -0.09(-0.09%)
Jul 06, 2016 100.88 0 -0.03(-0.03%)
Jul 05, 2016 100.91 0 +0.29(+0.29%)
Jul 01, 2016 100.62 0 +0.02(+0.02%)
Jun 30, 2016 100.60 0 -0.98(-0.97%)
Jun 29, 2016 101.59 0 -0.26(-0.25%)
Jun 28, 2016 101.84 0 -0.15(-0.15%)
Jun 27, 2016 101.99 0 +0.44(+0.43%)
Jun 24, 2016 101.56 0 +0.88(+0.88%)
Jun 23, 2016 100.67 0 -0.27(-0.27%)
Jun 22, 2016 100.94 0 +0.11(+0.11%)
Jun 21, 2016 100.84 0 -0.09(-0.09%)
Jun 20, 2016 100.92 0 -0.33(-0.32%)
Jun 17, 2016 101.25 0 -0.12(-0.12%)
Jun 16, 2016 101.37 0 -0.09(-0.08%)
Jun 15, 2016 101.45 0 +0.32(+0.32%)
Jun 14, 2016 101.13 0 -0.06(-0.06%)
Jun 13, 2016 101.19 0 +0.19(+0.19%)
Jun 10, 2016 101.00 0 +0.27(+0.26%)
Jun 09, 2016 100.73 0 +0.05(+0.05%)
Jun 08, 2016 100.69 0 +0.00(+0.00%)
Jun 07, 2016 100.69 0 +0.10(+0.10%)
Jun 06, 2016 100.59 0 -0.11(-0.11%)
Jun 03, 2016 100.69 0 +0.59(+0.59%)
Jun 02, 2016 100.11 0 +0.14(+0.14%)
Jun 01, 2016 99.97 0 -0.04(-0.04%)
May 31, 2016 100.01 0 -8.21(-7.59%)
May 27, 2016 108.22 0 -0.22(-0.20%)
May 26, 2016 108.44 0 +0.26(+0.24%)
May 25, 2016 108.18 0 +0.03(+0.03%)
May 24, 2016 108.15 0 -0.18(-0.17%)
May 23, 2016 108.33 0 -0.05(-0.04%)
May 20, 2016 108.38 0 +0.06(+0.06%)
May 19, 2016 108.31 0 +0.02(+0.02%)
May 18, 2016 108.29 0 -0.43(-0.40%)
May 17, 2016 108.72 0 -0.21(-0.19%)
May 16, 2016 108.93 0 +8.12(+8.05%)
May 13, 2016 100.81 0 +0.16(+0.15%)
May 12, 2016 100.66 0 -0.18(-0.18%)
May 11, 2016 100.84 0 +0.03(+0.03%)
May 10, 2016 100.81 0 -0.05(-0.05%)
May 09, 2016 100.86 0 +0.16(+0.16%)
May 06, 2016 100.69 0 -0.14(-0.14%)
May 05, 2016 100.84 0 +0.15(+0.15%)
May 04, 2016 100.69 0 +0.10(+0.10%)
May 03, 2016 100.59 0 +0.34(+0.34%)
May 02, 2016 100.24 0 -0.15(-0.15%)
Apr 29, 2016 100.39 0 +0.57(+0.57%)
Apr 28, 2016 99.82 0 +0.12(+0.12%)
Apr 27, 2016 99.70 0 +0.38(+0.38%)
Apr 26, 2016 99.33 0 -0.06(-0.06%)
Apr 25, 2016 99.39 0 -0.10(-0.10%)
Apr 22, 2016 99.49 0 -0.12(-0.12%)
Apr 21, 2016 99.61 0 -0.10(-0.10%)
Apr 20, 2016 99.71 0 -0.28(-0.28%)
Apr 19, 2016 99.99 0 -0.10(-0.10%)
Apr 18, 2016 100.09 0 -0.09(-0.09%)
Apr 15, 2016 100.19 0 +0.20(+0.20%)
Apr 14, 2016 99.99 0 -0.19(-0.19%)
Apr 13, 2016 100.18 0 +0.00(+0.00%)
Apr 12, 2016 100.18 0 -0.26(-0.26%)
Apr 11, 2016 100.44 0 -0.02(-0.02%)
Apr 08, 2016 100.47 0 -0.07(-0.07%)
Apr 07, 2016 100.54 0 +0.30(+0.30%)
Apr 06, 2016 100.24 0 -0.11(-0.11%)
Apr 05, 2016 100.35 0 +0.13(+0.13%)
Apr 04, 2016 100.22 0 +0.06(+0.06%)
Apr 01, 2016 100.16 0 -0.06(-0.06%)
Mar 31, 2016 100.22 0 +0.79(+0.79%)
Mar 30, 2016 99.43 0 +0.12(+0.12%)
Mar 29, 2016 99.31 0 +0.45(+0.45%)
Mar 28, 2016 98.87 0 +0.08(+0.08%)
Mar 24, 2016 98.79 0 -0.12(-0.12%)
Mar 23, 2016 98.91 0 +0.29(+0.29%)
Mar 22, 2016 98.62 0 -0.17(-0.17%)
Mar 21, 2016 98.79 0 -0.21(-0.21%)
Mar 18, 2016 99.00 0 +0.18(+0.18%)
Mar 17, 2016 98.82 0 +0.05(+0.05%)
Mar 16, 2016 98.77 0 +0.52(+0.53%)
Mar 15, 2016 98.25 0 -0.06(-0.06%)
Mar 14, 2016 98.31 0 +0.07(+0.07%)
Mar 11, 2016 98.24 0 -0.23(-0.23%)
Mar 10, 2016 98.47 0 -0.30(-0.30%)
Mar 09, 2016 98.77 0 -0.20(-0.20%)
Mar 08, 2016 98.96 0 +0.37(+0.37%)
Mar 07, 2016 98.59 0 -0.20(-0.21%)
Mar 04, 2016 98.80 0 -0.15(-0.15%)
Mar 03, 2016 98.95 0 -0.02(-0.02%)
Mar 02, 2016 98.97 0 -0.11(-0.11%)
Mar 01, 2016 99.08 0 -0.50(-0.50%)
Feb 29, 2016 99.58 0 -11.60(-10.44%)
Feb 26, 2016 111.18 0 -0.39(-0.35%)
Feb 25, 2016 111.57 0 +0.19(+0.18%)
Feb 24, 2016 111.38 0 -0.08(-0.07%)
Feb 23, 2016 111.46 0 +0.16(+0.15%)
Feb 22, 2016 111.29 0 -0.03(-0.03%)
Feb 19, 2016 111.33 0 -0.14(-0.13%)
Feb 18, 2016 111.47 0 +0.35(+0.32%)
Feb 17, 2016 111.12 0 -0.23(-0.21%)
Feb 16, 2016 111.36 0 +0.00(+0.00%)
Feb 12, 2016 111.35 0 +10.18(+10.06%)
Feb 11, 2016 101.17 0 -0.05(-0.05%)
Feb 10, 2016 101.22 0 +0.15(+0.15%)
Feb 09, 2016 101.07 0 +0.02(+0.02%)
Feb 08, 2016 101.05 0 +0.40(+0.40%)
Feb 05, 2016 100.65 0 -0.06(-0.05%)
Feb 04, 2016 100.70 0 +0.22(+0.22%)
Feb 03, 2016 100.48 0 -0.07(-0.07%)
Feb 02, 2016 100.56 0 +0.50(+0.50%)
Feb 01, 2016 100.06 0 -1.94(-1.91%)
Jan 29, 2016 102.00 0 +0.33(+0.32%)
Jan 28, 2016 101.67 0 +0.07(+0.07%)
Jan 27, 2016 101.60 0 +0.08(+0.08%)
Jan 26, 2016 101.52 0 +0.05(+0.05%)
Jan 25, 2016 101.48 0 +0.20(+0.20%)
Jan 22, 2016 101.27 0 -0.18(-0.18%)
Jan 21, 2016 101.45 0 -0.13(-0.13%)
Jan 20, 2016 101.59 0 +0.33(+0.32%)
Jan 19, 2016 101.26 0 -0.16(-0.15%)
Jan 15, 2016 101.41 0 +0.26(+0.26%)
Jan 14, 2016 101.16 0 +0.09(+0.09%)
Jan 13, 2016 101.07 0 +0.07(+0.07%)
Jan 12, 2016 101.00 0 +0.26(+0.26%)
Jan 11, 2016 100.74 0 -0.16(-0.16%)
Jan 08, 2016 100.91 0 +0.19(+0.19%)
Jan 07, 2016 100.72 0 +0.21(+0.21%)
Jan 06, 2016 100.51 0 +0.33(+0.33%)
Jan 05, 2016 100.18 0 +0.10(+0.10%)
Jan 04, 2016 100.08 0 +0.13(+0.13%)
Dec 31, 2015 99.95 0 +0.64(+0.65%)
Dec 30, 2015 99.30 0 +0.05(+0.06%)
Dec 29, 2015 99.25 0 -0.31(-0.31%)
Dec 28, 2015 99.56 0 -0.02(-0.02%)
Dec 24, 2015 99.59 0 +0.04(+0.04%)
Dec 23, 2015 99.55 0 -0.07(-0.07%)
Dec 22, 2015 99.62 0 -0.17(-0.17%)
Dec 21, 2015 99.79 0 +0.04(+0.04%)
Dec 18, 2015 99.75 0 +0.12(+0.12%)
Dec 17, 2015 99.63 0 +0.22(+0.22%)
Dec 16, 2015 99.41 0 -0.27(-0.27%)
Dec 15, 2015 99.68 0 -0.19(-0.19%)
Dec 14, 2015 99.87 0 -0.48(-0.48%)
Dec 11, 2015 100.34 0 +0.60(+0.60%)
Dec 10, 2015 99.74 0 -0.17(-0.17%)
Dec 09, 2015 99.91 0 +0.09(+0.09%)
Dec 08, 2015 99.82 0 +0.04(+0.04%)
Dec 07, 2015 99.78 0 +0.17(+0.17%)
Dec 04, 2015 99.61 0 +0.13(+0.13%)
Dec 03, 2015 99.48 0 -0.48(-0.48%)
Dec 02, 2015 99.96 0 -0.23(-0.23%)
Dec 01, 2015 100.19 0 +0.28(+0.28%)
Nov 30, 2015 99.91 0 -4.52(-4.32%)
Nov 27, 2015 104.42 0 +0.12(+0.12%)
Nov 25, 2015 104.30 0 -0.04(-0.04%)
Nov 24, 2015 104.34 0 +0.07(+0.06%)
Nov 23, 2015 104.27 0 +0.08(+0.08%)
Nov 20, 2015 99.93 99.93 99.93 104.19 0 -0.04(-0.04%)
Nov 19, 2015 99.93 99.93 99.93 104.23 0 +0.07(+0.07%)
Nov 18, 2015 99.93 99.93 99.93 104.16 0 -0.14(-0.14%)
Nov 17, 2015 99.93 99.93 99.93 104.30 0 -0.01(-0.01%)
Nov 16, 2015 99.93 99.93 99.93 104.31 0 +5.63(+5.70%)
Nov 13, 2015 99.93 99.93 99.93 98.68 0 +0.29(+0.29%)
Nov 12, 2015 99.93 99.93 99.93 98.39 0 +0.05(+0.05%)
Nov 10, 2015 99.93 99.93 99.93 98.34 0 +0.11(+0.11%)
Nov 09, 2015 99.93 99.93 99.93 98.23 0 -0.08(-0.08%)
Nov 06, 2015 99.93 99.93 99.93 98.31 0 -0.46(-0.47%)
Nov 05, 2015 99.93 99.93 99.93 98.77 0 +0.00(+0.00%)
Nov 04, 2015 99.93 99.93 99.93 98.77 0 -0.20(-0.21%)
Nov 03, 2015 99.93 99.93 99.93 98.98 0 -0.17(-0.17%)
Nov 02, 2015 99.93 99.93 99.93 99.15 0 -0.16(-0.16%)
Oct 30, 2015 99.93 99.93 99.93 99.30 0 -0.02(-0.02%)
Oct 29, 2015 99.93 99.93 99.93 99.32 0 -0.23(-0.24%)
Oct 28, 2015 99.93 99.93 99.93 99.55 0 -0.48(-0.48%)
Oct 27, 2015 99.93 99.93 99.93 100.04 0 +0.15(+0.15%)
Oct 26, 2015 99.93 99.93 99.93 99.89 0 +0.09(+0.09%)
Oct 23, 2015 99.93 99.93 99.93 99.80 0 -0.30(-0.30%)
Oct 22, 2015 99.93 99.93 99.93 100.11 0 +0.00(+0.00%)
Oct 21, 2015 99.93 99.93 99.93 100.11 0 +0.18(+0.18%)
Oct 20, 2015 99.93 99.93 99.93 99.93 0 -0.25(-0.25%)
Oct 19, 2015 100.18 100.18 100.15 100.18 0 +0.07(+0.07%)
Oct 16, 2015 100.16 100.27 100.06 100.11 0 -0.09(-0.09%)
Oct 15, 2015 100.20 100.20 100.20 100.20 0 -0.30(-0.30%)
Oct 14, 2015 100.51 100.51 100.46 100.51 0 +0.41(+0.41%)
Oct 13, 2015 100.10 100.12 100.10 100.10 0 +0.21(+0.21%)
Oct 09, 2015 99.91 99.89 99.89 99.89 0 -0.01(-0.01%)
Oct 08, 2015 99.90 99.91 99.90 99.90 0 -0.12(-0.12%)
Oct 07, 2015 100.02 100.02 100.01 100.02 0 -0.22(-0.22%)
Oct 06, 2015 100.24 100.24 100.23 100.24 0 +0.10(+0.10%)
Oct 05, 2015 100.14 100.17 100.14 100.14 0 -0.24(-0.24%)
Oct 02, 2015 99.99 100.77 99.77 100.38 0 +0.34(+0.34%)
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.