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 30, 2014 100.44 100.89 100.24 100.89 0 +0.42(+0.42%)
Apr 29, 2014 100.35 100.49 100.13 100.47 0 -0.16(-0.16%)
Apr 28, 2014 100.62 100.69 100.31 100.62 0 -0.12(-0.12%)
Apr 25, 2014 100.52 100.90 100.48 100.74 0 +0.23(+0.22%)
Apr 24, 2014 100.39 100.56 100.09 100.52 0 -0.05(-0.05%)
Apr 23, 2014 100.27 100.62 100.19 100.56 0 +0.35(+0.35%)
Apr 22, 2014 100.25 100.44 99.98 100.21 0 -0.02(-0.02%)
Apr 21, 2014 100.29 100.52 99.88 100.23 0 +0.01(+0.01%)
Apr 17, 2014 100.23 100.23 100.23 100.23 0 -0.77(-0.76%)
Apr 16, 2014 101.07 101.08 100.73 100.99 0 -0.08(-0.08%)
Apr 15, 2014 100.84 101.32 100.72 101.07 0 +0.10(+0.10%)
Apr 14, 2014 101.20 101.27 100.77 100.97 0 -0.10(-0.10%)
Apr 11, 2014 100.89 101.23 100.77 101.07 0 +0.03(+0.03%)
Apr 10, 2014 100.42 101.17 100.38 101.04 0 +0.46(+0.46%)
Apr 09, 2014 100.52 100.66 100.19 100.58 0 -0.02(-0.02%)
Apr 08, 2014 100.32 100.62 100.21 100.60 0 +0.12(+0.12%)
Apr 07, 2014 100.21 100.57 100.09 100.48 0 +0.23(+0.23%)
Apr 04, 2014 99.56 100.25 99.38 100.25 0 +0.59(+0.60%)
Apr 03, 2014 99.47 99.77 99.45 99.66 0 +0.10(+0.10%)
Apr 02, 2014 99.91 99.94 99.46 99.55 0 -0.38(-0.38%)
Apr 01, 2014 100.16 100.20 99.83 99.94 0 -0.30(-0.30%)
Mar 31, 2014 100.19 100.23 99.81 100.24 0 -0.02(-0.02%)
Mar 28, 2014 100.56 100.68 100.11 100.26 0 -0.42(-0.42%)
Mar 27, 2014 100.44 100.77 100.28 100.68 0 +0.27(+0.26%)
Mar 26, 2014 100.00 100.46 99.88 100.41 0 +0.28(+0.28%)
Mar 25, 2014 100.12 100.23 99.87 100.13 0 -0.01(-0.01%)
Mar 24, 2014 99.91 100.24 99.70 100.14 0 +0.09(+0.09%)
Mar 21, 2014 99.77 100.06 99.67 100.06 0 +0.25(+0.25%)
Mar 20, 2014 99.80 100.06 99.59 99.80 0 -0.02(-0.02%)
Mar 19, 2014 100.64 100.74 99.78 99.82 0 -0.79(-0.78%)
Mar 18, 2014 100.44 100.76 100.38 100.61 0 +0.14(+0.14%)
Mar 17, 2014 100.90 100.96 100.41 100.47 0 -0.35(-0.35%)
Mar 14, 2014 100.92 101.21 100.67 100.82 0 -0.04(-0.04%)
Mar 13, 2014 100.12 100.86 99.91 100.86 0 +0.64(+0.64%)
Mar 12, 2014 99.77 100.30 99.76 100.22 0 +0.34(+0.34%)
Mar 11, 2014 99.72 99.88 99.54 99.88 0 +0.16(+0.16%)
Mar 10, 2014 99.61 99.86 99.49 99.72 0 +0.05(+0.05%)
Mar 07, 2014 100.00 100.23 99.36 99.66 0 -0.45(-0.45%)
Mar 06, 2014 100.39 100.44 99.99 100.12 0 -0.36(-0.36%)
Mar 05, 2014 100.42 100.63 100.26 100.48 0 -0.04(-0.04%)
Mar 04, 2014 101.23 101.27 100.46 100.52 0 -0.44(-0.43%)
Feb 27, 2014 100.95 100.95 100.95 0 +0.31(+0.30%)
Feb 26, 2014 100.34 100.73 100.23 100.65 0 +0.21(+0.21%)
Feb 25, 2014 100.03 100.43 99.98 100.44 0 +0.45(+0.45%)
Feb 24, 2014 100.01 100.06 99.86 99.99 0 -0.17(-0.17%)
Feb 21, 2014 99.94 100.16 99.70 100.16 0 +0.20(+0.20%)
Feb 20, 2014 100.08 100.44 99.77 99.96 0 -0.18(-0.18%)
Feb 19, 2014 100.33 100.65 100.06 100.14 0 -0.20(-0.20%)
Feb 18, 2014 99.94 100.46 99.86 100.34 0 +0.30(+0.30%)
Feb 14, 2014 100.04 100.04 100.04 100.04 0 -0.34(-0.34%)
Feb 13, 2014 99.92 100.44 99.89 100.38 0 +0.48(+0.49%)
Feb 12, 2014 100.20 100.29 99.73 99.90 0 -0.39(-0.39%)
Feb 11, 2014 100.55 100.59 100.10 100.29 0 -0.32(-0.32%)
Feb 10, 2014 100.53 100.73 100.43 100.61 0 +0.05(+0.05%)
Feb 07, 2014 100.39 100.99 100.16 100.56 0 +0.16(+0.16%)
Feb 06, 2014 100.66 100.76 100.31 100.40 0 -0.33(-0.33%)
Feb 05, 2014 100.98 101.30 100.62 100.73 0 -0.37(-0.36%)
Feb 04, 2014 101.41 101.48 100.94 101.09 0 -0.37(-0.36%)
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.