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 30, 2015 104.38 105.51 104.33 105.47 0 +0.99(+0.95%)
Jan 29, 2015 104.48 104.48 104.36 104.48 0 -0.29(-0.28%)
Jan 28, 2015 104.77 104.77 104.70 104.77 0 +0.95(+0.91%)
Jan 27, 2015 103.82 103.88 103.82 103.82 0 +0.03(+0.03%)
Jan 26, 2015 103.79 103.79 103.77 103.79 0 -0.27(-0.26%)
Jan 23, 2015 103.33 104.18 103.31 104.06 0 +0.61(+0.59%)
Jan 22, 2015 103.44 103.44 103.27 103.44 0 +0.10(+0.10%)
Jan 21, 2015 103.34 103.55 103.31 103.34 0 -0.78(-0.75%)
Jan 20, 2015 104.12 104.12 104.09 104.12 0 +0.43(+0.41%)
Jan 16, 2015 104.83 103.69 103.69 103.69 0 -1.10(-1.05%)
Jan 15, 2015 104.80 104.91 104.60 104.80 0 +1.26(+1.22%)
Jan 14, 2015 103.54 103.61 103.54 103.54 0 +0.44(+0.42%)
Jan 13, 2015 103.10 103.10 103.09 103.10 0 +0.06(+0.05%)
Jan 12, 2015 103.05 103.05 102.98 103.05 0 +0.35(+0.34%)
Jan 09, 2015 102.03 102.73 101.99 102.69 0 +0.64(+0.63%)
Jan 08, 2015 102.06 102.10 102.06 102.06 0 -0.46(-0.45%)
Jan 07, 2015 102.52 102.60 102.52 102.52 0 -0.26(-0.25%)
Jan 06, 2015 102.77 102.77 102.66 102.77 0 +0.84(+0.83%)
Jan 05, 2015 101.93 101.93 101.89 101.93 0 +0.70(+0.69%)
Jan 02, 2015 100.33 101.31 100.29 101.23 0 +0.53(+0.53%)
Dec 31, 2014 100.70 100.70 100.70 100.70 0 +0.14(+0.14%)
Dec 30, 2014 100.56 100.56 100.52 100.56 0 +0.16(+0.16%)
Dec 29, 2014 100.41 100.41 100.38 100.41 0 +0.43(+0.43%)
Dec 26, 2014 99.91 100.11 99.82 99.98 0 +0.12(+0.12%)
Dec 24, 2014 99.86 99.86 99.86 99.86 0 -0.04(-0.04%)
Dec 23, 2014 99.90 99.90 99.78 99.90 0 -0.90(-0.89%)
Dec 22, 2014 100.80 100.81 100.80 100.80 0 +0.02(+0.02%)
Dec 19, 2014 100.30 100.81 100.10 100.78 0 +0.42(+0.42%)
Dec 18, 2014 100.36 100.38 100.36 100.36 0 -0.64(-0.63%)
Dec 17, 2014 101.00 101.00 100.99 101.00 0 -0.69(-0.68%)
Dec 16, 2014 101.69 101.77 101.69 101.69 0 +0.52(+0.52%)
Dec 15, 2014 101.17 101.18 101.17 101.17 0 -0.34(-0.33%)
Dec 12, 2014 100.71 101.51 100.66 101.51 0 +0.73(+0.73%)
Dec 11, 2014 100.77 100.77 100.67 100.77 0 +0.02(+0.01%)
Dec 10, 2014 100.76 100.77 100.76 100.76 0 +0.45(+0.44%)
Dec 09, 2014 100.31 100.31 100.27 100.31 0 +0.37(+0.37%)
Dec 08, 2014 99.95 99.95 99.91 99.95 0 +0.45(+0.46%)
Dec 05, 2014 100.06 100.07 99.27 99.49 0 -0.65(-0.65%)
Dec 04, 2014 100.14 100.14 100.09 100.14 0 +0.42(+0.42%)
Dec 03, 2014 99.72 99.72 99.70 99.72 0 +0.06(+0.06%)
Dec 02, 2014 100.10 99.66 99.66 99.66 0 -0.48(-0.48%)
Dec 01, 2014 100.13 100.26 100.03 100.13 0 -0.63(-0.63%)
Nov 28, 2014 100.33 100.77 100.18 100.77 0 +0.73(+0.73%)
Nov 26, 2014 100.04 100.04 100.04 100.04 0 +0.09(+0.09%)
Nov 25, 2014 99.95 99.95 99.88 99.95 0 +0.46(+0.46%)
Nov 24, 2014 99.48 99.53 99.48 99.48 0 +0.03(+0.03%)
Nov 21, 2014 99.18 99.48 99.04 99.45 0 +0.23(+0.24%)
Nov 20, 2014 99.22 99.24 99.22 99.22 0 +0.19(+0.19%)
Nov 19, 2014 99.03 99.08 99.03 99.03 0 -0.38(-0.39%)
Nov 18, 2014 99.41 99.41 99.36 99.41 0 +0.20(+0.20%)
Nov 17, 2014 99.21 99.23 99.21 99.21 0 -1.27(-1.27%)
Nov 14, 2014 100.26 100.52 99.95 100.48 0 +0.17(+0.17%)
Nov 13, 2014 100.31 100.31 100.23 100.31 0 +0.30(+0.30%)
Nov 12, 2014 100.02 100.10 100.02 100.02 0 -0.11(-0.11%)
Nov 10, 2014 100.12 100.12 100.12 100.12 0 -0.55(-0.54%)
Nov 07, 2014 99.84 100.67 99.73 100.67 0 +0.77(+0.77%)
Nov 06, 2014 99.90 99.95 99.81 99.90 0 -0.40(-0.40%)
Nov 05, 2014 100.32 100.30 100.30 100.30 0 -0.05(-0.05%)
Nov 04, 2014 100.34 100.34 100.33 100.34 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.