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 (%)
Apr 29, 2016 98.12 0 -0.09(-0.10%)
Apr 28, 2016 98.22 0 +0.23(+0.23%)
Apr 27, 2016 97.99 0 +0.70(+0.72%)
Apr 26, 2016 97.29 0 -0.13(-0.14%)
Apr 25, 2016 97.42 0 -0.24(-0.25%)
Apr 22, 2016 97.66 0 -0.22(-0.22%)
Apr 21, 2016 97.88 0 -0.12(-0.13%)
Apr 20, 2016 98.01 0 -0.54(-0.55%)
Apr 19, 2016 98.55 0 -0.13(-0.13%)
Apr 18, 2016 98.68 0 -0.16(-0.17%)
Apr 15, 2016 98.84 0 +0.34(+0.34%)
Apr 14, 2016 98.51 0 -0.23(-0.23%)
Apr 13, 2016 98.73 0 +0.09(+0.09%)
Apr 12, 2016 98.65 0 -0.45(-0.45%)
Apr 11, 2016 99.09 0 -0.07(-0.07%)
Apr 08, 2016 99.16 0 -0.27(-0.27%)
Apr 07, 2016 99.44 0 +0.62(+0.62%)
Apr 06, 2016 98.82 0 -0.32(-0.32%)
Apr 05, 2016 99.14 0 +0.40(+0.40%)
Apr 04, 2016 98.74 0 +0.08(+0.08%)
Apr 01, 2016 98.66 0 -0.03(-0.03%)
Mar 31, 2016 98.70 0 +0.48(+0.49%)
Mar 30, 2016 98.22 0 -0.16(-0.16%)
Mar 29, 2016 98.38 0 +0.73(+0.74%)
Mar 28, 2016 97.65 0 +0.12(+0.12%)
Mar 24, 2016 97.53 0 -0.18(-0.18%)
Mar 23, 2016 97.71 0 +0.56(+0.58%)
Mar 22, 2016 97.15 0 -0.24(-0.25%)
Mar 21, 2016 97.39 0 -0.37(-0.38%)
Mar 18, 2016 97.76 0 +0.20(+0.21%)
Mar 17, 2016 97.55 0 +0.10(+0.10%)
Mar 16, 2016 97.45 0 +0.56(+0.58%)
Mar 15, 2016 96.89 0 -0.10(-0.10%)
Mar 14, 2016 96.99 0 +0.20(+0.21%)
Mar 11, 2016 96.79 0 -0.44(-0.45%)
Mar 10, 2016 97.23 0 -0.51(-0.52%)
Mar 09, 2016 97.73 0 -0.40(-0.41%)
Mar 08, 2016 98.13 0 +0.68(+0.70%)
Mar 07, 2016 97.45 0 -0.30(-0.31%)
Mar 04, 2016 97.76 0 -0.34(-0.35%)
Mar 03, 2016 98.10 0 +0.06(+0.06%)
Mar 02, 2016 98.04 0 -0.12(-0.13%)
Mar 01, 2016 98.16 0 -0.81(-0.82%)
Feb 29, 2016 98.98 0 +0.23(+0.23%)
Feb 26, 2016 98.75 0 -0.41(-0.41%)
Feb 25, 2016 99.16 0 +0.29(+0.29%)
Feb 24, 2016 98.87 0 -0.24(-0.24%)
Feb 23, 2016 99.11 0 +0.27(+0.28%)
Feb 22, 2016 98.84 0 -0.05(-0.05%)
Feb 19, 2016 98.88 0 -0.06(-0.06%)
Feb 18, 2016 98.95 0 +0.73(+0.75%)
Feb 17, 2016 98.21 0 -0.45(-0.46%)
Feb 16, 2016 98.66 0 -0.20(-0.21%)
Feb 12, 2016 98.87 0 -6.48(-6.16%)
Feb 11, 2016 105.35 0 +0.14(+0.13%)
Feb 10, 2016 105.21 0 +0.53(+0.51%)
Feb 09, 2016 104.68 0 +0.22(+0.21%)
Feb 08, 2016 104.46 0 +0.79(+0.76%)
Feb 05, 2016 103.67 0 +0.05(+0.05%)
Feb 04, 2016 103.62 0 +0.39(+0.38%)
Feb 03, 2016 103.23 0 -0.36(-0.35%)
Feb 02, 2016 103.59 0 +0.94(+0.91%)
Feb 01, 2016 102.66 0 -0.25(-0.24%)
Jan 29, 2016 102.91 0 +0.50(+0.49%)
Jan 28, 2016 102.41 0 +0.21(+0.21%)
Jan 27, 2016 102.19 0 -0.06(-0.06%)
Jan 26, 2016 102.26 0 +0.07(+0.07%)
Jan 25, 2016 102.19 0 +0.45(+0.45%)
Jan 22, 2016 101.73 0 -0.19(-0.18%)
Jan 21, 2016 101.92 0 -0.45(-0.43%)
Jan 20, 2016 102.37 0 +0.66(+0.64%)
Jan 19, 2016 101.71 0 -0.19(-0.18%)
Jan 15, 2016 101.90 0 +0.47(+0.46%)
Jan 14, 2016 101.43 0 +0.03(+0.03%)
Jan 13, 2016 101.40 0 +0.12(+0.12%)
Jan 12, 2016 101.28 0 +0.61(+0.60%)
Jan 11, 2016 100.67 0 -0.50(-0.49%)
Jan 08, 2016 101.17 0 +0.24(+0.24%)
Jan 07, 2016 100.93 0 +0.24(+0.23%)
Jan 06, 2016 100.69 0 +0.59(+0.59%)
Jan 05, 2016 100.11 0 +0.04(+0.04%)
Jan 04, 2016 100.07 0 +0.26(+0.26%)
Dec 31, 2015 99.81 0 +0.22(+0.22%)
Dec 30, 2015 99.59 0 +0.09(+0.09%)
Dec 29, 2015 99.50 0 -0.67(-0.67%)
Dec 28, 2015 100.17 0 +0.11(+0.11%)
Dec 24, 2015 100.06 0 +0.11(+0.11%)
Dec 23, 2015 99.95 0 -0.16(-0.16%)
Dec 22, 2015 100.11 0 -0.40(-0.40%)
Dec 21, 2015 100.51 0 +0.12(+0.12%)
Dec 18, 2015 100.39 0 +0.16(+0.16%)
Dec 17, 2015 100.23 0 +0.64(+0.64%)
Dec 16, 2015 99.59 0 -0.27(-0.27%)
Dec 15, 2015 99.85 0 -0.39(-0.39%)
Dec 14, 2015 100.24 0 -0.84(-0.83%)
Dec 11, 2015 101.09 0 +0.94(+0.94%)
Dec 10, 2015 100.15 0 -0.13(-0.13%)
Dec 09, 2015 100.28 0 +0.01(+0.01%)
Dec 08, 2015 100.27 0 +0.08(+0.08%)
Dec 07, 2015 100.19 0 +0.40(+0.40%)
Dec 04, 2015 99.80 0 +0.35(+0.35%)
Dec 03, 2015 99.45 0 -1.20(-1.19%)
Dec 02, 2015 100.64 0 -0.31(-0.31%)
Dec 01, 2015 100.95 0 +0.57(+0.57%)
Nov 30, 2015 100.38 0 +0.10(+0.10%)
Nov 27, 2015 100.28 0 +0.16(+0.16%)
Nov 25, 2015 100.12 0 +0.03(+0.03%)
Nov 24, 2015 100.09 0 +0.00(+0.00%)
Nov 23, 2015 100.09 0 +0.20(+0.20%)
Nov 20, 2015 99.38 99.38 99.37 99.89 0 -0.13(-0.13%)
Nov 19, 2015 99.38 99.38 99.37 100.02 0 +0.24(+0.24%)
Nov 18, 2015 99.38 99.38 99.37 99.77 0 -0.09(-0.09%)
Nov 17, 2015 99.38 99.38 99.37 99.87 0 +0.04(+0.04%)
Nov 16, 2015 99.38 99.38 99.37 99.83 0 +2.24(+2.30%)
Nov 13, 2015 99.38 99.38 99.37 97.59 0 +0.40(+0.41%)
Nov 12, 2015 99.38 99.38 99.37 97.19 0 +0.16(+0.16%)
Nov 10, 2015 99.38 99.38 99.37 97.03 0 +0.12(+0.12%)
Nov 09, 2015 99.38 99.38 99.37 96.91 0 -0.24(-0.25%)
Nov 06, 2015 99.38 99.38 99.37 97.16 0 -0.80(-0.81%)
Nov 05, 2015 99.38 99.38 99.37 97.95 0 -0.05(-0.06%)
Nov 04, 2015 99.38 99.38 99.37 98.01 0 -0.14(-0.14%)
Nov 03, 2015 99.38 99.38 99.37 98.15 0 -0.34(-0.34%)
Nov 02, 2015 99.38 99.38 99.37 98.48 0 -0.27(-0.27%)
Oct 30, 2015 99.38 99.38 99.37 98.75 0 +0.28(+0.29%)
Oct 29, 2015 99.38 99.38 99.37 98.47 0 -0.62(-0.62%)
Oct 28, 2015 99.38 99.38 99.37 99.09 0 -0.56(-0.56%)
Oct 27, 2015 99.38 99.38 99.37 99.65 0 +0.15(+0.15%)
Oct 26, 2015 99.38 99.38 99.37 99.50 0 +0.29(+0.29%)
Oct 23, 2015 99.38 99.38 99.37 99.21 0 -0.54(-0.54%)
Oct 22, 2015 99.38 99.38 99.37 99.75 0 -0.03(-0.03%)
Oct 21, 2015 99.38 99.38 99.37 99.78 0 +0.41(+0.41%)
Oct 20, 2015 99.38 99.38 99.37 99.38 0 -0.41(-0.41%)
Oct 19, 2015 99.78 99.78 99.75 99.78 0 +0.08(+0.08%)
Oct 16, 2015 99.73 99.98 99.63 99.70 0 -0.12(-0.12%)
Oct 15, 2015 99.82 99.83 99.82 99.82 0 -0.41(-0.41%)
Oct 14, 2015 100.23 100.23 100.14 100.23 0 +0.64(+0.64%)
Oct 13, 2015 99.59 99.60 99.59 99.59 0 +0.40(+0.40%)
Oct 09, 2015 99.09 99.20 99.20 99.20 0 +0.12(+0.13%)
Oct 08, 2015 99.07 99.08 99.07 99.07 0 -0.31(-0.31%)
Oct 07, 2015 99.38 99.40 99.38 99.38 0 -0.31(-0.31%)
Oct 06, 2015 99.70 99.70 99.68 99.70 0 +0.21(+0.21%)
Oct 05, 2015 99.48 99.52 99.48 99.48 0 -0.55(-0.55%)
Oct 02, 2015 99.56 100.84 99.42 100.03 0 +0.37(+0.38%)
Oct 01, 2015 99.66 99.66 99.63 99.66 0 -0.01(-0.01%)
Sep 30, 2015 99.66 99.67 99.54 99.66 0 +0.12(+0.12%)
Sep 29, 2015 99.55 99.55 99.55 99.55 0 +0.41(+0.41%)
Sep 28, 2015 99.14 99.18 99.14 99.14 0 +0.59(+0.60%)
Sep 25, 2015 98.65 98.77 98.22 98.55 0 -0.32(-0.32%)
Sep 24, 2015 98.87 98.88 98.87 98.87 0 +0.20(+0.21%)
Sep 23, 2015 98.66 98.66 98.64 98.66 0 -0.13(-0.13%)
Sep 22, 2015 98.80 98.80 98.77 98.80 0 +0.60(+0.61%)
Sep 21, 2015 98.20 98.23 98.20 98.20 0 -0.59(-0.59%)
Sep 18, 2015 98.27 98.86 98.22 98.78 0 +0.49(+0.50%)
Sep 17, 2015 98.29 98.32 98.29 98.29 0 +0.90(+0.92%)
Sep 16, 2015 97.39 97.42 97.39 97.39 0 -0.06(-0.06%)
Sep 15, 2015 97.45 97.54 97.38 97.45 0 -0.91(-0.92%)
Sep 14, 2015 98.36 98.39 98.36 98.36 0 +0.06(+0.06%)
Sep 11, 2015 97.98 98.47 97.97 98.30 0 +0.28(+0.29%)
Sep 10, 2015 98.02 98.02 98.02 98.02 0 -0.20(-0.21%)
Sep 09, 2015 98.22 98.32 98.22 98.22 0 -0.14(-0.14%)
Sep 08, 2015 98.36 98.36 98.26 98.36 0 -0.53(-0.54%)
Sep 04, 2015 98.47 98.89 98.89 98.89 0 +0.31(+0.32%)
Sep 03, 2015 98.58 98.58 98.54 98.58 0 +0.21(+0.21%)
Sep 02, 2015 98.37 98.37 98.29 98.37 0 -0.24(-0.25%)
Sep 01, 2015 98.04 98.66 98.02 98.61 0 +0.53(+0.54%)
Aug 31, 2015 98.08 98.09 98.02 98.08 0 -0.31(-0.32%)
Aug 28, 2015 98.30 98.86 98.22 98.39 0 +0.02(+0.02%)
Aug 27, 2015 98.37 98.37 98.34 98.37 0 -0.07(-0.07%)
Aug 26, 2015 98.44 98.44 98.39 98.44 0 -0.93(-0.94%)
Aug 25, 2015 99.37 99.37 99.20 99.37 0 -0.59(-0.59%)
Aug 24, 2015 99.95 99.95 99.84 99.95 0 +0.30(+0.30%)
Aug 21, 2015 99.30 99.73 99.15 99.66 0 +0.28(+0.28%)
Aug 20, 2015 99.38 99.38 99.26 99.38 0 +0.52(+0.53%)
Aug 19, 2015 98.85 98.89 98.85 98.85 0 +0.59(+0.60%)
Aug 18, 2015 98.27 98.27 98.25 98.27 0 -0.23(-0.23%)
Aug 17, 2015 98.49 98.49 98.48 98.49 0 -0.80(-0.81%)
Aug 14, 2015 99.43 99.63 99.09 99.30 0 -0.13(-0.13%)
Aug 13, 2015 99.43 99.43 99.43 99.43 0 -0.35(-0.35%)
Aug 12, 2015 99.78 99.79 99.78 99.78 0 -0.07(-0.07%)
Aug 11, 2015 99.85 99.88 99.85 99.85 0 +0.74(+0.75%)
Aug 10, 2015 99.11 99.11 99.09 99.11 0 -0.54(-0.54%)
Aug 07, 2015 99.10 99.65 98.85 99.65 0 +0.52(+0.52%)
Aug 06, 2015 99.13 99.17 99.13 99.13 0 +0.40(+0.40%)
Aug 05, 2015 98.73 98.73 98.73 98.73 0 -0.41(-0.41%)
Aug 04, 2015 99.14 99.15 99.14 99.14 0 -0.64(-0.64%)
Aug 03, 2015 99.78 99.81 99.78 99.78 0 +0.28(+0.28%)
Jul 31, 2015 98.74 99.50 98.57 99.50 0 +0.70(+0.71%)
Jul 30, 2015 98.80 98.80 98.78 98.80 0 +0.22(+0.22%)
Jul 29, 2015 98.58 98.62 98.58 98.58 0 -0.32(-0.32%)
Jul 28, 2015 98.90 98.90 98.85 98.90 0 -0.30(-0.30%)
Jul 27, 2015 99.20 99.22 99.20 99.20 0 +0.39(+0.40%)
Jul 24, 2015 98.64 98.85 98.56 98.80 0 +0.06(+0.06%)
Jul 23, 2015 98.74 98.74 98.73 98.74 0 +0.49(+0.50%)
Jul 22, 2015 98.25 98.26 98.25 98.25 0 -0.01(-0.01%)
Jul 21, 2015 98.26 98.26 98.13 98.26 0 +0.44(+0.45%)
Jul 20, 2015 97.82 97.85 97.82 97.82 0 -0.24(-0.25%)
Jul 17, 2015 97.92 98.17 97.80 98.06 0 +0.05(+0.05%)
Jul 16, 2015 98.02 98.05 98.02 98.02 0 +0.01(+0.01%)
Jul 15, 2015 98.01 98.01 98.01 98.01 0 +0.42(+0.43%)
Jul 14, 2015 97.59 97.59 97.59 97.59 0 +0.44(+0.45%)
Jul 13, 2015 97.15 97.29 97.15 97.15 0 -0.44(-0.45%)
Jul 10, 2015 98.02 98.16 97.38 97.59 0 -0.70(-0.71%)
Jul 09, 2015 98.28 98.39 98.23 98.28 0 -1.11(-1.12%)
Jul 08, 2015 99.39 99.39 99.27 99.39 0 +0.55(+0.56%)
Jul 07, 2015 98.84 98.84 98.83 98.84 0 +0.27(+0.28%)
Jul 06, 2015 98.56 98.56 98.50 98.56 0 +0.80(+0.82%)
Jul 02, 2015 97.76 97.76 97.70 97.76 0 +0.37(+0.38%)
Jul 01, 2015 97.39 97.41 97.39 97.39 0 -0.60(-0.61%)
Jun 30, 2015 97.99 98.02 97.99 97.99 0 -0.26(-0.26%)
Jun 29, 2015 98.25 98.25 98.25 98.25 0 +1.29(+1.33%)
Jun 26, 2015 97.55 97.64 96.80 96.96 0 -0.55(-0.56%)
Jun 25, 2015 97.51 97.51 97.51 97.51 0 -0.37(-0.38%)
Jun 24, 2015 97.88 97.88 97.81 97.88 0 +0.35(+0.36%)
Jun 23, 2015 97.52 97.52 97.50 97.52 0 -0.29(-0.30%)
Jun 22, 2015 97.81 97.81 97.81 97.81 0 -1.00(-1.01%)
Jun 19, 2015 98.20 98.82 98.19 98.81 0 +0.64(+0.65%)
Jun 18, 2015 98.17 98.22 98.17 98.17 0 -0.13(-0.14%)
Jun 17, 2015 98.30 98.36 98.30 98.30 0 -0.06(-0.06%)
Jun 16, 2015 98.37 98.38 98.34 98.37 0 +0.38(+0.39%)
Jun 15, 2015 97.98 97.98 97.92 97.98 0 +0.33(+0.34%)
Jun 12, 2015 97.72 98.13 97.50 97.66 0 -0.12(-0.13%)
Jun 11, 2015 97.78 97.77 97.73 97.78 0 +0.94(+0.97%)
Jun 10, 2015 96.84 96.86 96.84 96.84 0 -0.40(-0.41%)
Jun 09, 2015 97.24 97.30 97.24 97.24 0 -0.49(-0.50%)
Jun 08, 2015 97.73 97.73 97.67 97.73 0 +0.21(+0.22%)
Jun 05, 2015 98.26 98.31 97.23 97.52 0 -0.87(-0.88%)
Jun 04, 2015 98.39 98.39 98.35 98.39 0 +0.51(+0.52%)
Jun 03, 2015 97.88 97.88 97.83 97.88 0 -0.88(-0.89%)
Jun 02, 2015 98.77 98.77 98.77 98.77 0 -0.74(-0.75%)
Jun 01, 2015 99.51 99.52 99.51 99.51 0 -0.51(-0.51%)
May 29, 2015 99.86 100.30 99.83 100.02 0 +0.11(+0.11%)
May 28, 2015 99.91 99.92 99.91 99.91 0 -0.05(-0.05%)
May 27, 2015 99.95 99.98 99.92 99.95 0 +0.09(+0.09%)
May 26, 2015 99.87 99.93 99.87 99.87 0 +0.64(+0.65%)
May 22, 2015 99.34 99.23 99.23 99.23 0 -0.20(-0.20%)
May 21, 2015 99.43 99.43 99.42 99.43 0 +0.54(+0.55%)
May 20, 2015 98.89 98.89 98.78 98.89 0 +0.34(+0.34%)
May 19, 2015 98.55 98.55 98.55 98.55 0 -0.46(-0.47%)
May 18, 2015 99.02 99.10 98.92 99.02 0 -0.81(-0.81%)
May 15, 2015 99.00 99.91 99.00 99.83 0 +1.93(+1.97%)
May 14, 2015 97.90 97.90 97.86 97.90 0 +0.46(+0.47%)
May 13, 2015 97.44 97.51 97.37 97.44 0 -0.38(-0.38%)
May 12, 2015 97.81 97.81 97.72 97.81 0 +0.26(+0.26%)
May 11, 2015 97.55 97.64 97.45 97.55 0 -1.14(-1.16%)
May 08, 2015 98.40 99.09 98.22 98.70 0 +0.30(+0.30%)
May 07, 2015 98.40 98.42 98.40 98.40 0 +0.52(+0.53%)
May 06, 2015 98.34 98.42 97.72 97.88 0 -0.51(-0.52%)
May 05, 2015 98.38 98.55 98.38 98.38 0 -0.34(-0.35%)
May 04, 2015 98.73 98.73 98.66 98.73 0 -0.26(-0.26%)
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.