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 (%)
Oct 31, 2016 101.46 0 +1.46(+1.46%)
Oct 28, 2016 100.00 0 +0.10(+0.10%)
Oct 27, 2016 99.89 0 -0.06(-0.06%)
Oct 26, 2016 99.96 0 -0.05(-0.05%)
Oct 25, 2016 100.00 0 +0.00(+0.00%)
Oct 24, 2016 100.00 0 -0.05(-0.05%)
Oct 21, 2016 100.05 0 -0.02(-0.01%)
Oct 20, 2016 100.07 0 -0.06(-0.06%)
Oct 19, 2016 100.13 0 +0.00(+0.00%)
Oct 18, 2016 100.13 0 +0.05(+0.05%)
Oct 17, 2016 100.08 0 +0.09(+0.09%)
Oct 14, 2016 100.00 0 -2.17(-2.12%)
Oct 13, 2016 102.16 0 +0.07(+0.07%)
Oct 12, 2016 102.09 0 +0.01(+0.01%)
Oct 11, 2016 102.09 0 -0.09(-0.09%)
Oct 07, 2016 102.18 0 +0.01(+0.01%)
Oct 06, 2016 102.17 0 -0.09(-0.08%)
Oct 05, 2016 102.26 0 -0.03(-0.03%)
Oct 04, 2016 102.29 0 -0.12(-0.12%)
Oct 03, 2016 102.52 102.52 102.41 102.41 0 -0.10(-0.10%)
Sep 30, 2016 100.09 102.60 100.09 102.52 0 +2.43(+2.42%)
Sep 29, 2016 100.05 100.09 100.03 100.09 0 +0.05(+0.05%)
Sep 28, 2016 100.06 100.07 100.04 100.04 0 -0.03(-0.03%)
Sep 27, 2016 100.05 100.07 100.05 100.07 0 +0.02(+0.02%)
Sep 26, 2016 100.05 0 +0.09(+0.09%)
Sep 23, 2016 99.96 0 +0.05(+0.05%)
Sep 22, 2016 99.90 0 +0.02(+0.02%)
Sep 21, 2016 99.88 0 -0.01(-0.01%)
Sep 20, 2016 99.89 0 +0.04(+0.04%)
Sep 19, 2016 99.85 0 -0.07(-0.07%)
Sep 16, 2016 99.92 0 -0.11(-0.11%)
Sep 15, 2016 100.03 0 -2.07(-2.03%)
Sep 14, 2016 102.10 0 +0.15(+0.15%)
Sep 13, 2016 101.94 0 -0.11(-0.11%)
Sep 12, 2016 102.06 0 +0.05(+0.05%)
Sep 09, 2016 102.01 0 -0.09(-0.09%)
Sep 08, 2016 102.10 0 -0.09(-0.09%)
Sep 07, 2016 102.19 0 -0.06(-0.05%)
Sep 06, 2016 102.25 0 +0.19(+0.18%)
Sep 02, 2016 102.06 0 -0.01(-0.01%)
Sep 01, 2016 102.07 0 +0.07(+0.07%)
Aug 31, 2016 102.00 0 +2.46(+2.47%)
Aug 30, 2016 99.54 0 +0.01(+0.01%)
Aug 29, 2016 99.54 0 +0.14(+0.14%)
Aug 26, 2016 99.39 0 -0.19(-0.19%)
Aug 25, 2016 99.58 0 -0.07(-0.07%)
Aug 24, 2016 99.65 0 -0.03(-0.03%)
Aug 23, 2016 99.68 0 -0.02(-0.02%)
Aug 22, 2016 99.70 0 +0.05(+0.05%)
Aug 19, 2016 99.64 0 -0.14(-0.14%)
Aug 18, 2016 99.79 0 +0.09(+0.09%)
Aug 17, 2016 99.70 0 +0.04(+0.04%)
Aug 16, 2016 99.66 0 -0.07(-0.07%)
Aug 15, 2016 99.73 0 -2.57(-2.52%)
Aug 12, 2016 102.31 0 +0.12(+0.11%)
Aug 11, 2016 102.19 0 -0.19(-0.18%)
Aug 10, 2016 102.38 0 +0.09(+0.09%)
Aug 09, 2016 102.28 0 +0.07(+0.07%)
Aug 08, 2016 102.21 0 -0.03(-0.03%)
Aug 05, 2016 102.24 0 -0.30(-0.29%)
Aug 04, 2016 102.54 0 +0.10(+0.10%)
Aug 03, 2016 102.44 0 +0.02(+0.02%)
Aug 02, 2016 102.41 0 -0.02(-0.02%)
Aug 01, 2016 102.43 0 +2.43(+2.43%)
Jul 29, 2016 100.00 0 +0.16(+0.16%)
Jul 28, 2016 99.83 0 +0.03(+0.03%)
Jul 27, 2016 99.80 0 +0.12(+0.13%)
Jul 26, 2016 99.68 0 +0.01(+0.01%)
Jul 25, 2016 99.67 0 -0.09(-0.09%)
Jul 22, 2016 99.75 0 -0.06(-0.06%)
Jul 21, 2016 99.82 0 +0.11(+0.11%)
Jul 20, 2016 99.71 0 -0.05(-0.05%)
Jul 19, 2016 99.76 0 +0.04(+0.04%)
Jul 18, 2016 99.72 0 -0.05(-0.05%)
Jul 15, 2016 99.78 0 -2.57(-2.51%)
Jul 14, 2016 102.34 0 -0.10(-0.10%)
Jul 13, 2016 102.44 0 +0.06(+0.06%)
Jul 12, 2016 102.38 0 -0.14(-0.14%)
Jul 11, 2016 102.52 0 -0.15(-0.15%)
Jul 08, 2016 102.67 0 -0.05(-0.05%)
Jul 07, 2016 102.72 0 -0.07(-0.07%)
Jul 06, 2016 102.79 0 -0.05(-0.05%)
Jul 05, 2016 102.84 0 +0.12(+0.11%)
Jul 01, 2016 102.72 0 -0.03(-0.03%)
Jun 30, 2016 102.75 0 +2.37(+2.36%)
Jun 29, 2016 100.38 0 -0.08(-0.08%)
Jun 28, 2016 100.46 0 -0.09(-0.09%)
Jun 27, 2016 100.54 0 +0.15(+0.15%)
Jun 24, 2016 100.39 0 +0.52(+0.52%)
Jun 23, 2016 99.88 0 -0.14(-0.14%)
Jun 22, 2016 100.02 0 +0.08(+0.08%)
Jun 21, 2016 99.94 0 -0.04(-0.04%)
Jun 20, 2016 99.98 0 -0.15(-0.15%)
Jun 17, 2016 100.13 0 -0.05(-0.05%)
Jun 16, 2016 100.18 0 -0.05(-0.05%)
Jun 15, 2016 100.24 0 -1.66(-1.63%)
Jun 14, 2016 101.90 0 -0.04(-0.04%)
Jun 13, 2016 101.93 0 +0.10(+0.10%)
Jun 10, 2016 101.83 0 +0.10(+0.10%)
Jun 09, 2016 101.73 0 +0.04(+0.04%)
Jun 08, 2016 101.69 0 +0.00(+0.00%)
Jun 07, 2016 101.69 0 +0.03(+0.03%)
Jun 06, 2016 101.66 0 -0.05(-0.05%)
Jun 03, 2016 101.71 0 +0.33(+0.32%)
Jun 02, 2016 101.38 0 +0.06(+0.06%)
Jun 01, 2016 101.32 0 -0.07(-0.07%)
May 31, 2016 101.39 0 +1.92(+1.93%)
May 27, 2016 99.47 0 -0.09(-0.09%)
May 26, 2016 99.57 0 +0.16(+0.16%)
May 25, 2016 99.41 0 +0.02(+0.02%)
May 24, 2016 99.39 0 -0.07(-0.07%)
May 23, 2016 99.46 0 -0.05(-0.05%)
May 20, 2016 99.51 0 +0.04(+0.04%)
May 19, 2016 99.47 0 +0.02(+0.02%)
May 18, 2016 99.45 0 -0.23(-0.23%)
May 17, 2016 99.68 0 -0.12(-0.13%)
May 16, 2016 99.80 0 -2.36(-2.31%)
May 13, 2016 102.16 0 +0.04(+0.04%)
May 12, 2016 102.12 0 -0.09(-0.08%)
May 11, 2016 102.21 0 -0.01(-0.01%)
May 10, 2016 102.22 0 -0.02(-0.02%)
May 09, 2016 102.24 0 +0.07(+0.07%)
May 06, 2016 102.17 0 -0.07(-0.07%)
May 05, 2016 102.24 0 +0.09(+0.08%)
May 04, 2016 102.16 0 +0.05(+0.05%)
May 03, 2016 102.10 0 +0.15(+0.15%)
May 02, 2016 101.95 0 -0.05(-0.05%)
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%)
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.