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 28, 2017 99.71 0 +0.12(+0.13%)
Apr 27, 2017 99.59 0 +0.05(+0.05%)
Apr 26, 2017 99.53 0 +0.26(+0.26%)
Apr 25, 2017 99.27 0 -0.52(-0.52%)
Apr 24, 2017 99.80 0 -0.23(-0.23%)
Apr 21, 2017 100.03 0 -0.12(-0.12%)
Apr 20, 2017 100.16 0 -0.16(-0.16%)
Apr 19, 2017 100.32 0 -0.37(-0.37%)
Apr 18, 2017 100.69 0 +0.68(+0.68%)
Apr 17, 2017 100.01 0 -0.08(-0.08%)
Apr 13, 2017 100.09 0 -0.02(-0.02%)
Apr 12, 2017 100.11 0 +0.53(+0.53%)
Apr 11, 2017 99.58 0 +0.58(+0.58%)
Apr 10, 2017 99.00 0 +0.17(+0.17%)
Apr 07, 2017 98.83 0 -0.38(-0.39%)
Apr 06, 2017 99.21 0 -0.02(-0.02%)
Apr 05, 2017 99.23 0 +0.21(+0.21%)
Apr 04, 2017 99.02 0 -0.37(-0.37%)
Apr 03, 2017 99.38 0 +0.59(+0.60%)
Mar 31, 2017 98.79 0 +0.28(+0.29%)
Mar 30, 2017 98.51 0 -0.38(-0.38%)
Mar 29, 2017 98.88 0 +0.37(+0.37%)
Mar 28, 2017 98.52 0 -0.35(-0.36%)
Mar 27, 2017 98.87 0 +0.31(+0.32%)
Mar 24, 2017 98.55 0 +0.05(+0.06%)
Mar 23, 2017 98.50 0 -0.14(-0.14%)
Mar 22, 2017 98.64 0 +0.12(+0.13%)
Mar 21, 2017 98.52 0 +0.36(+0.37%)
Mar 20, 2017 98.16 0 +0.34(+0.35%)
Mar 17, 2017 97.81 0 +0.34(+0.34%)
Mar 16, 2017 97.48 0 -0.38(-0.39%)
Mar 15, 2017 97.86 0 +0.89(+0.92%)
Mar 14, 2017 96.97 0 +0.23(+0.23%)
Mar 13, 2017 96.74 0 -0.41(-0.42%)
Mar 10, 2017 97.15 0 +0.26(+0.27%)
Mar 09, 2017 96.89 0 -0.41(-0.42%)
Mar 08, 2017 97.30 0 -0.35(-0.36%)
Mar 07, 2017 97.65 0 -0.15(-0.15%)
Mar 06, 2017 97.80 0 -0.19(-0.19%)
Mar 03, 2017 97.98 0 -0.02(-0.02%)
Mar 02, 2017 98.01 0 -0.18(-0.18%)
Mar 01, 2017 98.19 0 -0.55(-0.56%)
Feb 28, 2017 98.74 0 -0.24(-0.24%)
Feb 27, 2017 98.98 0 -0.45(-0.46%)
Feb 24, 2017 99.44 0 +0.52(+0.52%)
Feb 23, 2017 98.92 0 +0.36(+0.36%)
Feb 22, 2017 98.56 0 +0.16(+0.17%)
Feb 21, 2017 98.40 0 -0.16(-0.16%)
Feb 20, 2017 98.55 0 +0.00(+0.00%)
Feb 17, 2017 98.55 0 +0.30(+0.30%)
Feb 16, 2017 98.26 0 +0.41(+0.42%)
Feb 15, 2017 97.84 0 +2.08(+2.17%)
Feb 14, 2017 95.77 0 -0.31(-0.33%)
Feb 13, 2017 96.08 0 -0.26(-0.27%)
Feb 10, 2017 96.34 0 -0.12(-0.12%)
Feb 09, 2017 96.45 0 -0.62(-0.64%)
Feb 08, 2017 97.08 0 +0.51(+0.53%)
Feb 07, 2017 96.57 0 +0.09(+0.10%)
Feb 06, 2017 96.48 0 +0.51(+0.53%)
Feb 03, 2017 95.97 0 +0.07(+0.07%)
Feb 02, 2017 95.90 0 -0.03(-0.03%)
Feb 01, 2017 95.93 0 -0.16(-0.16%)
Jan 31, 2017 96.09 0 +0.30(+0.32%)
Jan 30, 2017 95.78 0 -0.01(-0.01%)
Jan 27, 2017 95.79 0 +0.14(+0.15%)
Jan 26, 2017 95.65 0 +0.07(+0.07%)
Jan 25, 2017 95.58 0 -0.38(-0.39%)
Jan 24, 2017 95.95 0 -0.60(-0.62%)
Jan 23, 2017 96.55 0 +0.62(+0.64%)
Jan 20, 2017 95.94 0 +0.06(+0.07%)
Jan 19, 2017 95.88 0 -0.38(-0.40%)
Jan 18, 2017 96.26 0 -0.91(-0.93%)
Jan 17, 2017 97.16 0 +0.60(+0.62%)
Jan 13, 2017 96.56 0 -0.27(-0.28%)
Jan 12, 2017 96.84 0 +0.10(+0.10%)
Jan 11, 2017 96.73 0 +0.02(+0.02%)
Jan 10, 2017 96.71 0 -0.10(-0.10%)
Jan 09, 2017 96.81 0 +0.49(+0.51%)
Jan 06, 2017 96.32 0 -0.66(-0.68%)
Jan 05, 2017 96.98 0 +0.81(+0.84%)
Jan 04, 2017 96.16 0 +0.04(+0.04%)
Jan 03, 2017 96.12 0 +0.01(+0.01%)
Dec 30, 2016 96.12 0 +0.27(+0.28%)
Dec 29, 2016 95.85 0 +0.27(+0.29%)
Dec 28, 2016 95.58 0 +0.44(+0.46%)
Dec 27, 2016 95.14 0 -0.19(-0.20%)
Dec 23, 2016 95.33 0 +0.13(+0.14%)
Dec 22, 2016 95.20 0 -0.12(-0.13%)
Dec 21, 2016 95.32 0 +0.17(+0.18%)
Dec 20, 2016 95.15 0 -0.15(-0.16%)
Dec 19, 2016 95.30 0 +0.44(+0.46%)
Dec 16, 2016 94.86 0 +0.05(+0.06%)
Dec 15, 2016 94.80 0 -0.21(-0.22%)
Dec 14, 2016 95.02 0 -0.86(-0.90%)
Dec 13, 2016 95.88 0 +0.02(+0.02%)
Dec 12, 2016 95.86 0 -0.04(-0.04%)
Dec 09, 2016 95.90 0 -0.49(-0.51%)
Dec 08, 2016 96.39 0 -0.62(-0.64%)
Dec 07, 2016 97.01 0 +0.45(+0.47%)
Dec 06, 2016 96.55 0 +0.02(+0.02%)
Dec 05, 2016 96.53 0 -0.08(-0.08%)
Dec 02, 2016 96.61 0 +0.56(+0.59%)
Dec 01, 2016 96.05 0 -0.58(-0.60%)
Nov 30, 2016 96.62 0 -0.80(-0.83%)
Nov 29, 2016 97.43 0 +0.20(+0.21%)
Nov 28, 2016 97.23 0 +0.40(+0.41%)
Nov 25, 2016 96.83 0 -0.08(-0.08%)
Nov 23, 2016 96.91 0 -0.34(-0.35%)
Nov 22, 2016 97.24 0 +0.05(+0.05%)
Nov 21, 2016 97.20 0 +0.34(+0.35%)
Nov 18, 2016 96.85 0 -0.48(-0.49%)
Nov 17, 2016 97.33 0 -0.70(-0.72%)
Nov 16, 2016 98.03 0 -0.03(-0.03%)
Nov 15, 2016 98.06 0 +4.85(+5.20%)
Nov 14, 2016 93.21 0 -0.97(-1.03%)
Nov 10, 2016 94.18 0 -0.91(-0.96%)
Nov 09, 2016 95.09 0 -1.75(-1.81%)
Nov 08, 2016 96.84 0 -0.24(-0.25%)
Nov 07, 2016 97.09 0 -0.45(-0.46%)
Nov 04, 2016 97.53 0 +0.32(+0.33%)
Nov 03, 2016 97.21 0 -0.09(-0.09%)
Nov 02, 2016 97.30 0 +0.22(+0.23%)
Nov 01, 2016 97.08 0 -0.01(-0.01%)
Oct 31, 2016 97.09 0 +0.17(+0.18%)
Oct 28, 2016 96.91 0 +0.08(+0.08%)
Oct 27, 2016 96.84 0 -0.51(-0.52%)
Oct 26, 2016 97.34 0 -0.35(-0.36%)
Oct 25, 2016 97.70 0 +0.06(+0.06%)
Oct 24, 2016 97.63 0 -0.27(-0.27%)
Oct 21, 2016 97.90 0 +0.19(+0.19%)
Oct 20, 2016 97.71 0 -0.09(-0.09%)
Oct 19, 2016 97.80 0 -0.05(-0.05%)
Oct 18, 2016 97.84 0 +0.25(+0.26%)
Oct 17, 2016 97.59 0 +0.30(+0.31%)
Oct 14, 2016 97.30 0 -0.52(-0.54%)
Oct 13, 2016 97.82 0 +0.26(+0.26%)
Oct 12, 2016 97.56 0 -0.07(-0.07%)
Oct 11, 2016 97.63 0 -0.37(-0.37%)
Oct 07, 2016 98.00 0 +0.14(+0.14%)
Oct 06, 2016 97.86 0 -0.30(-0.30%)
Oct 05, 2016 98.16 0 -0.14(-0.14%)
Oct 04, 2016 98.30 0 -0.59(-0.60%)
Oct 03, 2016 99.14 99.14 98.89 98.89 0 -0.14(-0.14%)
Sep 30, 2016 99.48 99.48 99.03 99.03 0 -0.45(-0.46%)
Sep 29, 2016 99.36 99.48 99.34 99.48 0 +0.08(+0.08%)
Sep 28, 2016 99.48 99.48 99.41 99.41 0 -0.09(-0.09%)
Sep 27, 2016 99.23 99.50 99.23 99.50 0 +0.25(+0.25%)
Sep 26, 2016 99.25 0 +0.34(+0.35%)
Sep 23, 2016 98.91 0 +0.02(+0.02%)
Sep 22, 2016 98.88 0 +0.28(+0.29%)
Sep 21, 2016 98.60 0 +0.33(+0.33%)
Sep 20, 2016 98.27 0 +0.20(+0.20%)
Sep 19, 2016 98.08 0 -0.16(-0.16%)
Sep 16, 2016 98.23 0 -0.02(-0.02%)
Sep 15, 2016 98.25 0 +0.06(+0.06%)
Sep 14, 2016 98.19 0 +0.25(+0.26%)
Sep 13, 2016 97.94 0 -0.56(-0.57%)
Sep 12, 2016 98.50 0 +0.11(+0.11%)
Sep 09, 2016 98.39 0 -0.70(-0.71%)
Sep 08, 2016 99.09 0 -0.53(-0.53%)
Sep 07, 2016 99.62 0 -0.06(-0.06%)
Sep 06, 2016 99.69 0 +0.62(+0.62%)
Sep 02, 2016 99.07 0 -0.31(-0.31%)
Sep 01, 2016 99.38 0 +0.12(+0.12%)
Aug 31, 2016 99.27 0 -0.11(-0.11%)
Aug 30, 2016 99.38 0 -0.07(-0.07%)
Aug 29, 2016 99.45 0 +0.62(+0.63%)
Aug 26, 2016 98.82 0 -0.50(-0.50%)
Aug 25, 2016 99.32 0 -0.12(-0.13%)
Aug 24, 2016 99.45 0 -0.11(-0.11%)
Aug 23, 2016 99.55 0 -0.04(-0.04%)
Aug 22, 2016 99.59 0 +0.33(+0.33%)
Aug 19, 2016 99.27 0 -0.40(-0.40%)
Aug 18, 2016 99.66 0 +0.13(+0.13%)
Aug 17, 2016 99.53 0 +0.23(+0.24%)
Aug 16, 2016 99.30 0 -0.16(-0.16%)
Aug 15, 2016 99.46 0 -1.44(-1.42%)
Aug 12, 2016 100.90 0 +0.39(+0.39%)
Aug 11, 2016 100.51 0 -0.56(-0.56%)
Aug 10, 2016 101.07 0 +0.40(+0.40%)
Aug 09, 2016 100.67 0 +0.38(+0.37%)
Aug 08, 2016 100.30 0 -0.03(-0.03%)
Aug 05, 2016 100.33 0 -0.76(-0.75%)
Aug 04, 2016 101.09 0 +0.34(+0.34%)
Aug 03, 2016 100.74 0 +0.11(+0.11%)
Aug 02, 2016 100.63 0 -0.28(-0.28%)
Aug 01, 2016 100.91 0 -0.65(-0.64%)
Jul 29, 2016 101.56 0 +0.47(+0.46%)
Jul 28, 2016 101.09 0 -0.05(-0.05%)
Jul 27, 2016 101.14 0 +0.57(+0.57%)
Jul 26, 2016 100.57 0 +0.12(+0.12%)
Jul 25, 2016 100.45 0 -0.07(-0.07%)
Jul 22, 2016 100.52 0 -0.08(-0.08%)
Jul 21, 2016 100.60 0 +0.20(+0.20%)
Jul 20, 2016 100.40 0 -0.27(-0.27%)
Jul 19, 2016 100.67 0 +0.30(+0.30%)
Jul 18, 2016 100.37 0 -0.28(-0.28%)
Jul 15, 2016 100.65 0 -0.16(-0.16%)
Jul 14, 2016 100.81 0 -0.56(-0.55%)
Jul 13, 2016 101.37 0 +0.34(+0.33%)
Jul 12, 2016 101.03 0 -0.74(-0.73%)
Jul 11, 2016 101.77 0 -0.67(-0.66%)
Jul 08, 2016 102.44 0 +0.26(+0.26%)
Jul 07, 2016 102.18 0 -0.16(-0.16%)
Jul 06, 2016 102.34 0 +0.05(+0.05%)
Jul 05, 2016 102.30 0 +0.66(+0.65%)
Jul 01, 2016 101.64 0 +0.23(+0.23%)
Jun 30, 2016 101.41 0 +0.43(+0.42%)
Jun 29, 2016 100.98 0 -0.48(-0.47%)
Jun 28, 2016 101.45 0 -0.24(-0.24%)
Jun 27, 2016 101.69 0 +1.12(+1.12%)
Jun 24, 2016 100.57 0 +1.66(+1.68%)
Jun 23, 2016 98.91 0 -0.52(-0.53%)
Jun 22, 2016 99.43 0 +0.17(+0.17%)
Jun 21, 2016 99.26 0 -0.16(-0.16%)
Jun 20, 2016 99.41 0 -0.73(-0.73%)
Jun 17, 2016 100.15 0 -0.28(-0.28%)
Jun 16, 2016 100.43 0 -0.04(-0.04%)
Jun 15, 2016 100.47 0 +0.34(+0.34%)
Jun 14, 2016 100.12 0 +0.00(+0.00%)
Jun 13, 2016 100.12 0 +0.26(+0.26%)
Jun 10, 2016 99.87 0 +0.42(+0.42%)
Jun 09, 2016 99.45 0 +0.15(+0.15%)
Jun 08, 2016 99.30 0 +0.14(+0.14%)
Jun 07, 2016 99.16 0 +0.18(+0.18%)
Jun 06, 2016 98.98 0 -0.32(-0.32%)
Jun 03, 2016 99.30 0 +0.89(+0.91%)
Jun 02, 2016 98.41 0 +0.33(+0.33%)
Jun 01, 2016 98.08 0 +0.09(+0.10%)
May 31, 2016 97.98 0 +0.03(+0.03%)
May 27, 2016 97.95 0 -0.18(-0.18%)
May 26, 2016 98.13 0 +0.34(+0.34%)
May 25, 2016 97.80 0 -0.05(-0.05%)
May 24, 2016 97.84 0 -0.25(-0.25%)
May 23, 2016 98.09 0 +0.05(+0.06%)
May 20, 2016 98.04 0 +0.08(+0.08%)
May 19, 2016 97.96 0 +0.03(+0.03%)
May 18, 2016 97.93 0 -0.70(-0.71%)
May 17, 2016 98.63 0 -0.17(-0.17%)
May 16, 2016 98.80 0 -0.41(-0.41%)
May 13, 2016 99.21 0 +0.45(+0.46%)
May 12, 2016 98.76 0 -0.25(-0.25%)
May 11, 2016 99.01 0 +0.22(+0.22%)
May 10, 2016 98.79 0 -0.08(-0.08%)
May 09, 2016 98.87 0 +0.25(+0.25%)
May 06, 2016 98.62 0 -0.30(-0.31%)
May 05, 2016 98.92 0 +0.28(+0.29%)
May 04, 2016 98.64 0 +0.19(+0.19%)
May 03, 2016 98.45 0 +0.68(+0.70%)
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.