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, 2015 100.69 100.69 100.63 100.69 0 +0.23(+0.23%)
Mar 30, 2015 100.45 100.45 100.39 100.45 0 +0.11(+0.11%)
Mar 27, 2015 100.02 100.50 99.95 100.34 0 +0.26(+0.26%)
Mar 26, 2015 100.09 100.09 99.98 100.09 0 -0.56(-0.56%)
Mar 25, 2015 100.65 100.69 100.57 100.65 0 -0.49(-0.49%)
Mar 24, 2015 100.74 101.19 100.63 101.14 0 +0.37(+0.37%)
Mar 23, 2015 100.77 100.81 100.77 100.77 0 +0.14(+0.14%)
Mar 20, 2015 100.28 100.69 100.19 100.63 0 +0.36(+0.36%)
Mar 19, 2015 100.27 100.27 100.24 100.27 0 -0.45(-0.44%)
Mar 18, 2015 100.72 100.77 100.72 100.72 0 +1.19(+1.19%)
Mar 17, 2015 99.53 99.53 99.52 99.53 0 +0.19(+0.19%)
Mar 16, 2015 99.34 99.34 99.27 99.34 0 +0.36(+0.36%)
Mar 13, 2015 98.91 99.23 98.65 98.98 0 +0.04(+0.04%)
Mar 12, 2015 98.95 99.05 98.95 98.95 0 -0.07(-0.07%)
Mar 11, 2015 99.02 99.05 99.02 99.02 0 +0.18(+0.18%)
Mar 10, 2015 98.84 98.85 98.84 98.84 0 +0.53(+0.54%)
Mar 09, 2015 98.30 98.34 98.28 98.30 0 +0.46(+0.47%)
Mar 06, 2015 98.88 99.11 97.67 97.84 0 -1.11(-1.12%)
Mar 05, 2015 98.95 98.99 98.95 98.95 0 +0.02(+0.02%)
Mar 04, 2015 98.93 98.97 98.93 98.93 0 +0.00(+0.00%)
Mar 03, 2015 98.93 98.93 98.81 98.93 0 -0.34(-0.35%)
Mar 02, 2015 99.27 99.27 99.19 99.27 0 -0.77(-0.77%)
Feb 27, 2015 99.71 100.06 99.49 100.05 0 +0.32(+0.32%)
Feb 26, 2015 99.73 99.73 99.67 99.73 0 -0.56(-0.56%)
Feb 25, 2015 100.29 100.36 100.29 100.29 0 +0.12(+0.12%)
Feb 24, 2015 100.17 100.23 100.17 100.17 0 +0.68(+0.68%)
Feb 23, 2015 99.49 99.49 99.44 99.49 0 +0.49(+0.50%)
Feb 20, 2015 98.91 99.59 98.70 99.00 0 +0.02(+0.02%)
Feb 19, 2015 98.98 99.03 98.84 98.98 0 -0.32(-0.32%)
Feb 18, 2015 99.30 99.30 99.27 99.30 0 +0.55(+0.56%)
Feb 17, 2015 98.74 98.75 98.74 98.74 0 -0.78(-0.78%)
Feb 13, 2015 102.21 99.52 99.52 99.52 0 -2.77(-2.70%)
Feb 12, 2015 102.29 102.29 102.23 102.29 0 +0.24(+0.24%)
Feb 11, 2015 102.05 102.22 101.92 102.05 0 -0.20(-0.19%)
Feb 10, 2015 102.24 102.27 102.24 102.24 0 -0.16(-0.15%)
Feb 09, 2015 102.40 102.59 102.31 102.40 0 -0.18(-0.18%)
Feb 06, 2015 103.81 104.03 102.48 102.58 0 -1.23(-1.19%)
Feb 05, 2015 103.81 103.92 103.81 103.81 0 -0.65(-0.62%)
Feb 04, 2015 104.46 104.58 104.30 104.46 0 +0.38(+0.37%)
Feb 03, 2015 104.20 104.20 103.96 104.08 0 -1.19(-1.13%)
Feb 02, 2015 105.27 105.27 105.19 105.27 0 -0.20(-0.19%)
Jan 30, 2015 104.38 105.51 104.33 105.47 0 +0.99(+0.95%)
Jan 29, 2015 104.48 104.48 104.36 104.48 0 -0.29(-0.28%)
Jan 28, 2015 104.77 104.77 104.70 104.77 0 +0.95(+0.91%)
Jan 27, 2015 103.82 103.88 103.82 103.82 0 +0.03(+0.03%)
Jan 26, 2015 103.79 103.79 103.77 103.79 0 -0.27(-0.26%)
Jan 23, 2015 103.33 104.18 103.31 104.06 0 +0.61(+0.59%)
Jan 22, 2015 103.44 103.44 103.27 103.44 0 +0.10(+0.10%)
Jan 21, 2015 103.34 103.55 103.31 103.34 0 -0.78(-0.75%)
Jan 20, 2015 104.12 104.12 104.09 104.12 0 +0.43(+0.41%)
Jan 16, 2015 104.83 103.69 103.69 103.69 0 -1.10(-1.05%)
Jan 15, 2015 104.80 104.91 104.60 104.80 0 +1.26(+1.22%)
Jan 14, 2015 103.54 103.61 103.54 103.54 0 +0.44(+0.42%)
Jan 13, 2015 103.10 103.10 103.09 103.10 0 +0.06(+0.05%)
Jan 12, 2015 103.05 103.05 102.98 103.05 0 +0.35(+0.34%)
Jan 09, 2015 102.03 102.73 101.99 102.69 0 +0.64(+0.63%)
Jan 08, 2015 102.06 102.10 102.06 102.06 0 -0.46(-0.45%)
Jan 07, 2015 102.52 102.60 102.52 102.52 0 -0.26(-0.25%)
Jan 06, 2015 102.77 102.77 102.66 102.77 0 +0.84(+0.83%)
Jan 05, 2015 101.93 101.93 101.89 101.93 0 +0.70(+0.69%)
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.