Skip to main content
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 (%)
Jan 31, 2014 100.40 100.88 100.32 100.88 0 +0.41(+0.40%)
Jan 30, 2014 100.50 100.63 100.17 100.48 0 -0.17(-0.17%)
Jan 29, 2014 99.78 100.65 99.62 100.65 0 +0.62(+0.62%)
Jan 28, 2014 99.90 100.06 99.68 100.03 0 +0.17(+0.17%)
Jan 27, 2014 100.31 100.34 99.83 99.86 0 -0.43(-0.43%)
Jan 24, 2014 99.72 100.36 99.64 100.29 0 +0.48(+0.48%)
Jan 23, 2014 98.92 99.90 98.91 99.81 0 +0.76(+0.77%)
Jan 22, 2014 99.32 99.33 99.02 99.05 0 -0.32(-0.32%)
Jan 21, 2014 99.30 99.40 98.96 99.38 0 -0.03(-0.03%)
Jan 17, 2014 99.41 99.41 99.41 99.41 0 +0.23(+0.23%)
Jan 16, 2014 98.77 99.23 98.75 99.18 0 +0.30(+0.31%)
Jan 15, 2014 98.91 99.05 98.59 98.88 0 -0.13(-0.13%)
Jan 14, 2014 99.26 99.32 98.90 99.01 0 -0.34(-0.35%)
Jan 13, 2014 99.05 99.41 98.98 99.35 0 +0.29(+0.29%)
Jan 10, 2014 98.09 99.09 98.05 99.06 0 +0.86(+0.88%)
Jan 09, 2014 97.95 98.17 97.83 98.20 0 +0.26(+0.26%)
Jan 08, 2014 98.34 98.34 97.77 97.95 0 -0.46(-0.47%)
Jan 07, 2014 98.19 98.40 98.12 98.41 0 +0.20(+0.21%)
Jan 06, 2014 97.92 98.30 97.71 98.20 0 +0.31(+0.32%)
Jan 03, 2014 97.95 98.13 97.74 97.89 0 -0.12(-0.13%)
Jan 02, 2014 97.43 98.05 97.39 98.02 0 +0.39(+0.40%)
Dec 31, 2013 97.62 97.62 97.62 97.62 0 -0.44(-0.45%)
Dec 30, 2013 97.81 98.14 97.71 98.06 0 +0.20(+0.21%)
Dec 27, 2013 97.94 98.10 97.66 97.86 0 -0.11(-0.11%)
Dec 26, 2013 98.00 98.28 97.84 97.97 0 -0.09(-0.09%)
Dec 24, 2013 98.05 98.05 98.05 98.05 0 -0.41(-0.42%)
Dec 23, 2013 98.67 99.20 98.39 98.47 0 -0.34(-0.34%)
Dec 20, 2013 98.33 98.88 98.12 98.80 0 +0.30(+0.30%)
Dec 19, 2013 98.35 98.55 98.30 98.51 0 -0.34(-0.35%)
Dec 18, 2013 99.22 99.34 98.41 98.85 0 -0.37(-0.37%)
Dec 17, 2013 98.91 99.22 98.78 99.22 0 +0.30(+0.31%)
Dec 16, 2013 98.94 99.22 98.79 98.91 0 -0.10(-0.10%)
Dec 13, 2013 98.89 99.09 98.77 99.02 0 +0.09(+0.09%)
Dec 12, 2013 99.09 99.20 98.77 98.92 0 -0.29(-0.29%)
Dec 11, 2013 99.39 99.54 99.13 99.21 0 -0.40(-0.40%)
Dec 10, 2013 99.14 99.63 99.10 99.61 0 +0.52(+0.53%)
Dec 09, 2013 99.04 99.27 98.93 99.09 0 +0.02(+0.02%)
Dec 06, 2013 98.85 99.21 98.41 99.07 0 +0.04(+0.04%)
Dec 05, 2013 99.27 99.35 98.90 99.03 0 -0.59(-0.60%)
Dec 02, 2013 99.62 99.62 99.62 0 -0.42(-0.42%)
Nov 29, 2013 100.01 100.12 99.80 100.05 0 -0.05(-0.05%)
Nov 27, 2013 100.09 100.09 100.07 100.09 0 -0.37(-0.37%)
Nov 26, 2013 100.26 100.48 100.10 100.46 0 +0.38(+0.37%)
Nov 25, 2013 99.95 100.18 99.79 100.09 0 +0.04(+0.04%)
Nov 22, 2013 99.70 100.05 99.59 100.05 0 +0.35(+0.35%)
Nov 21, 2013 99.45 99.77 99.19 99.70 0 +0.07(+0.07%)
Nov 20, 2013 100.34 100.52 99.59 99.62 0 -0.73(-0.72%)
Nov 19, 2013 100.66 100.77 100.25 100.35 0 -0.27(-0.27%)
Nov 18, 2013 100.26 100.69 100.22 100.62 0 +0.21(+0.21%)
Nov 15, 2013 100.48 100.51 100.12 100.41 0 +1.95(+1.98%)
Nov 14, 2013 98.27 98.56 98.11 98.46 0 +0.72(+0.74%)
Nov 12, 2013 97.72 97.84 97.47 97.74 0 -0.13(-0.14%)
Nov 08, 2013 97.88 97.88 97.88 97.88 0 -1.16(-1.18%)
Nov 07, 2013 98.72 99.16 98.67 99.04 0 +0.23(+0.24%)
Nov 06, 2013 98.53 98.86 98.49 98.80 0 +0.20(+0.20%)
Nov 05, 2013 99.09 99.17 98.45 98.61 0 -0.54(-0.54%)
Nov 04, 2013 99.01 99.23 98.91 99.15 0 +0.20(+0.21%)
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.