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 26, 2018 98.95 0 -0.03(-0.03%)
Jul 25, 2018 98.98 0 -0.13(-0.13%)
Jul 24, 2018 99.11 0 -0.01(-0.01%)
Jul 23, 2018 99.12 0 -0.24(-0.24%)
Jul 20, 2018 99.36 0 -0.14(-0.14%)
Jul 19, 2018 99.50 0 +0.16(+0.16%)
Jul 18, 2018 99.34 0 -0.02(-0.02%)
Jul 17, 2018 99.36 0 -0.05(-0.06%)
Jul 16, 2018 99.41 0 -0.12(-0.12%)
Jul 13, 2018 99.53 0 +0.10(+0.10%)
Jul 12, 2018 99.43 0 +0.02(+0.02%)
Jul 11, 2018 99.41 0 -0.02(-0.02%)
Jul 10, 2018 99.43 0 +0.01(+0.01%)
Jul 09, 2018 99.42 0 -0.15(-0.15%)
Jul 06, 2018 99.57 0 +0.05(+0.05%)
Jul 05, 2018 99.52 0 -0.03(-0.03%)
Jul 03, 2018 99.55 0 +0.15(+0.15%)
Jul 02, 2018 99.40 0 -0.08(-0.08%)
Jun 29, 2018 99.48 0 -0.72(-0.72%)
Jun 28, 2018 100.19 0 -0.05(-0.05%)
Jun 27, 2018 100.24 0 +0.23(+0.23%)
Jun 26, 2018 100.02 0 +0.02(+0.02%)
Jun 25, 2018 99.99 0 +0.08(+0.08%)
Jun 22, 2018 99.91 0 +0.00(+0.00%)
Jun 21, 2018 99.91 0 +0.18(+0.18%)
Jun 20, 2018 99.73 0 -0.16(-0.16%)
Jun 19, 2018 99.90 0 +0.09(+0.09%)
Jun 18, 2018 99.80 0 +0.02(+0.02%)
Jun 15, 2018 99.78 0 +0.05(+0.05%)
Jun 14, 2018 99.73 0 +0.11(+0.11%)
Jun 13, 2018 99.62 0 -0.10(-0.10%)
Jun 12, 2018 99.73 0 -0.06(-0.06%)
Jun 11, 2018 99.79 0 -0.05(-0.05%)
Jun 08, 2018 99.84 0 -0.09(-0.09%)
Jun 07, 2018 99.94 0 +0.21(+0.21%)
Jun 06, 2018 99.73 0 -0.17(-0.17%)
Jun 05, 2018 99.90 0 +0.11(+0.11%)
Jun 04, 2018 99.79 0 -0.20(-0.20%)
Jun 01, 2018 99.99 0 -0.26(-0.26%)
May 31, 2018 100.25 0 +4.58(+4.79%)
May 30, 2018 95.67 0 -0.42(-0.44%)
May 29, 2018 96.09 0 +0.77(+0.80%)
May 25, 2018 95.33 0 +0.25(+0.26%)
May 24, 2018 95.08 0 +0.05(+0.06%)
May 23, 2018 95.02 0 +0.33(+0.35%)
May 22, 2018 94.70 0 +0.00(+0.00%)
May 21, 2018 94.70 0 -0.02(-0.02%)
May 18, 2018 94.72 0 +0.23(+0.25%)
May 17, 2018 94.48 0 +0.01(+0.01%)
May 16, 2018 94.48 0 -0.09(-0.10%)
May 15, 2018 94.57 0 -4.91(-4.94%)
May 14, 2018 99.48 0 -0.11(-0.11%)
May 11, 2018 99.59 0 -0.04(-0.04%)
May 10, 2018 99.63 0 +0.05(+0.05%)
May 09, 2018 99.59 0 -0.12(-0.13%)
May 08, 2018 99.71 0 -0.12(-0.12%)
May 07, 2018 99.83 0 -0.02(-0.02%)
May 04, 2018 99.84 0 -0.02(-0.02%)
May 03, 2018 99.86 0 +0.07(+0.07%)
May 02, 2018 99.79 0 +0.09(+0.09%)
May 01, 2018 99.70 0 -0.08(-0.08%)
Apr 30, 2018 99.78 0 +1.16(+1.17%)
Apr 27, 2018 98.62 0 +0.05(+0.05%)
Apr 26, 2018 98.58 0 +0.13(+0.13%)
Apr 25, 2018 98.45 0 -0.05(-0.06%)
Apr 24, 2018 98.50 0 -0.03(-0.03%)
Apr 23, 2018 98.53 0 -0.09(-0.09%)
Apr 20, 2018 98.62 0 -0.20(-0.21%)
Apr 19, 2018 98.82 0 -0.11(-0.11%)
Apr 18, 2018 98.93 0 -0.20(-0.20%)
Apr 17, 2018 99.13 0 -0.03(-0.03%)
Apr 16, 2018 99.16 0 -0.03(-0.03%)
Apr 13, 2018 99.20 0 -0.02(-0.02%)
Apr 12, 2018 99.21 0 -0.27(-0.27%)
Apr 11, 2018 99.48 0 +0.06(+0.06%)
Apr 10, 2018 99.42 0 -0.12(-0.12%)
Apr 09, 2018 99.54 0 -0.06(-0.06%)
Apr 06, 2018 99.60 0 +0.25(+0.25%)
Apr 05, 2018 99.35 0 -0.09(-0.09%)
Apr 04, 2018 99.45 0 -0.12(-0.12%)
Apr 03, 2018 99.56 0 -0.21(-0.21%)
Apr 02, 2018 99.77 0 +0.07(+0.07%)
Mar 29, 2018 99.70 0 -0.48(-0.48%)
Mar 28, 2018 100.18 0 -0.08(-0.08%)
Mar 27, 2018 100.26 0 +0.34(+0.34%)
Mar 26, 2018 99.92 0 -0.19(-0.19%)
Mar 23, 2018 100.11 0 +0.11(+0.11%)
Mar 22, 2018 100.00 0 +0.23(+0.23%)
Mar 21, 2018 99.77 0 +0.10(+0.10%)
Mar 20, 2018 99.67 0 -0.18(-0.18%)
Mar 19, 2018 99.85 0 -0.07(-0.07%)
Mar 16, 2018 99.92 0 -0.08(-0.08%)
Mar 15, 2018 100.00 0 -0.07(-0.07%)
Mar 14, 2018 100.07 0 +0.05(+0.05%)
Mar 13, 2018 100.02 0 +0.08(+0.08%)
Mar 12, 2018 99.95 0 +0.07(+0.07%)
Mar 09, 2018 99.88 0 -0.09(-0.09%)
Mar 08, 2018 99.97 0 +0.09(+0.09%)
Mar 07, 2018 99.88 0 +0.02(+0.02%)
Mar 06, 2018 99.87 0 -0.03(-0.03%)
Mar 05, 2018 99.90 0 -0.08(-0.08%)
Mar 02, 2018 99.98 0 -0.23(-0.23%)
Mar 01, 2018 100.20 0 +0.28(+0.28%)
Feb 28, 2018 99.92 0 +3.01(+3.10%)
Feb 27, 2018 96.91 0 -0.23(-0.23%)
Feb 26, 2018 97.14 0 +0.05(+0.05%)
Feb 23, 2018 97.09 0 +0.16(+0.16%)
Feb 22, 2018 96.94 0 +0.14(+0.15%)
Feb 21, 2018 96.80 0 -0.16(-0.16%)
Feb 20, 2018 96.95 0 -0.04(-0.04%)
Feb 16, 2018 96.99 0 +0.10(+0.10%)
Feb 15, 2018 96.89 0 -1.91(-1.94%)
Feb 14, 2018 98.80 0 -0.42(-0.43%)
Feb 13, 2018 99.23 0 +0.01(+0.01%)
Feb 09, 2018 99.22 0 -0.02(-0.02%)
Feb 08, 2018 99.23 0 +0.08(+0.08%)
Feb 07, 2018 99.16 0 -0.08(-0.08%)
Feb 06, 2018 99.23 0 -0.47(-0.47%)
Feb 05, 2018 99.70 0 +0.70(+0.71%)
Feb 02, 2018 99.00 0 -0.09(-0.09%)
Feb 01, 2018 99.09 0 -0.25(-0.25%)
Jan 31, 2018 99.34 0 +1.12(+1.14%)
Jan 30, 2018 98.23 0 -0.07(-0.07%)
Jan 29, 2018 98.30 0 -0.09(-0.10%)
Jan 26, 2018 98.39 0 -0.24(-0.25%)
Jan 25, 2018 98.63 0 +0.06(+0.06%)
Jan 24, 2018 98.57 0 -0.09(-0.10%)
Jan 23, 2018 98.66 0 +0.16(+0.17%)
Jan 22, 2018 98.50 0 +0.00(+0.00%)
Jan 19, 2018 98.50 0 -0.13(-0.13%)
Jan 18, 2018 98.63 0 -0.06(-0.06%)
Jan 17, 2018 98.70 0 -0.24(-0.24%)
Jan 16, 2018 98.94 0 -0.02(-0.02%)
Jan 12, 2018 98.96 0 -0.09(-0.09%)
Jan 11, 2018 99.05 0 +0.02(+0.02%)
Jan 10, 2018 99.04 0 +0.01(+0.01%)
Jan 09, 2018 99.03 0 -0.20(-0.20%)
Jan 08, 2018 99.23 0 +0.01(+0.01%)
Jan 05, 2018 99.23 0 -0.10(-0.10%)
Jan 04, 2018 99.33 0 -0.11(-0.11%)
Jan 03, 2018 99.44 0 +0.02(+0.02%)
Jan 02, 2018 99.41 0 -0.20(-0.20%)
Dec 29, 2017 99.62 0 +0.60(+0.61%)
Dec 28, 2017 99.02 0 -0.09(-0.09%)
Dec 27, 2017 99.10 0 +0.23(+0.23%)
Dec 26, 2017 98.88 0 +0.02(+0.02%)
Dec 22, 2017 98.85 0 +0.00(+0.00%)
Dec 21, 2017 98.85 0 -0.04(-0.04%)
Dec 20, 2017 98.89 0 -0.08(-0.08%)
Dec 19, 2017 98.97 0 -0.25(-0.25%)
Dec 18, 2017 99.22 0 -0.05(-0.05%)
Dec 15, 2017 99.27 0 -0.08(-0.08%)
Dec 14, 2017 99.34 0 -0.16(-0.16%)
Dec 13, 2017 99.51 0 +0.32(+0.32%)
Dec 12, 2017 99.19 0 -0.08(-0.08%)
Dec 11, 2017 99.27 0 -0.08(-0.08%)
Dec 08, 2017 99.34 0 +0.00(+0.00%)
Dec 07, 2017 99.34 0 -0.06(-0.06%)
Dec 06, 2017 99.41 0 +0.09(+0.09%)
Dec 05, 2017 99.32 0 -0.01(-0.01%)
Dec 04, 2017 99.33 0 -0.15(-0.15%)
Dec 01, 2017 99.48 0 +0.14(+0.14%)
Nov 30, 2017 99.34 0 +1.55(+1.58%)
Nov 29, 2017 97.79 0 -0.20(-0.20%)
Nov 28, 2017 97.98 0 +0.00(+0.00%)
Nov 27, 2017 97.98 0 +0.05(+0.05%)
Nov 24, 2017 97.94 0 -0.05(-0.06%)
Nov 22, 2017 97.99 0 +0.23(+0.24%)
Nov 21, 2017 97.76 0 -0.03(-0.03%)
Nov 20, 2017 97.79 0 -0.19(-0.19%)
Nov 17, 2017 97.98 0 +0.09(+0.10%)
Nov 16, 2017 97.88 0 -0.15(-0.16%)
Nov 15, 2017 98.04 0 -1.68(-1.69%)
Nov 14, 2017 99.72 0 +0.07(+0.07%)
Nov 13, 2017 99.65 0 -0.10(-0.10%)
Nov 10, 2017 99.75 0 -0.20(-0.20%)
Nov 09, 2017 99.95 0 -0.01(-0.01%)
Nov 08, 2017 99.95 0 -0.09(-0.09%)
Nov 07, 2017 100.05 0 -0.02(-0.02%)
Nov 06, 2017 100.07 0 +0.04(+0.04%)
Nov 03, 2017 100.03 0 +0.04(+0.04%)
Nov 02, 2017 99.99 0 +0.08(+0.08%)
Nov 01, 2017 99.91 0 -0.01(-0.01%)
Oct 31, 2017 99.92 0 +0.50(+0.50%)
Oct 30, 2017 99.42 0 +0.14(+0.14%)
Oct 27, 2017 99.28 0 +0.20(+0.20%)
Oct 26, 2017 99.08 0 -0.13(-0.13%)
Oct 25, 2017 99.21 0 +0.00(+0.00%)
Oct 24, 2017 99.21 0 -0.21(-0.21%)
Oct 23, 2017 99.42 0 +0.11(+0.11%)
Oct 20, 2017 99.31 0 -0.31(-0.31%)
Oct 19, 2017 99.62 0 +0.17(+0.17%)
Oct 18, 2017 99.45 0 -0.15(-0.15%)
Oct 17, 2017 99.60 0 -0.04(-0.04%)
Oct 16, 2017 99.64 0 -0.23(-0.23%)
Oct 13, 2017 99.88 0 +0.18(+0.18%)
Oct 12, 2017 99.70 0 +0.09(+0.09%)
Oct 11, 2017 99.61 0 +0.02(+0.02%)
Oct 10, 2017 99.59 0 -0.02(-0.02%)
Oct 06, 2017 99.62 0 -0.05(-0.05%)
Oct 05, 2017 99.67 0 -0.12(-0.13%)
Oct 04, 2017 99.80 0 +0.00(+0.00%)
Oct 03, 2017 99.80 0 +0.08(+0.08%)
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.