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 (%)
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%)
Nov 01, 2013 99.46 99.52 98.86 98.95 0 -0.70(-0.70%)
Oct 31, 2013 99.59 99.98 99.36 99.64 0 -0.31(-0.31%)
Oct 29, 2013 99.95 99.98 99.95 99.95 0 +0.06(+0.06%)
Oct 28, 2013 99.88 99.98 99.73 99.89 0 -0.03(-0.03%)
Oct 25, 2013 99.78 100.02 99.77 99.92 0 +0.09(+0.09%)
Oct 24, 2013 99.98 100.20 99.79 99.83 0 -0.29(-0.29%)
Oct 23, 2013 99.91 100.25 99.88 100.12 0 +0.24(+0.24%)
Oct 22, 2013 99.06 99.88 99.00 99.88 0 +0.81(+0.82%)
Oct 21, 2013 99.18 99.30 98.93 99.06 0 -0.27(-0.28%)
Oct 18, 2013 99.11 99.65 99.05 99.34 0 +0.06(+0.06%)
Oct 17, 2013 98.55 99.28 98.48 99.27 0 +0.73(+0.74%)
Oct 16, 2013 97.97 98.56 97.75 98.55 0 +0.42(+0.43%)
Oct 15, 2013 97.90 98.34 97.90 98.12 0 -0.27(-0.27%)
Oct 11, 2013 98.39 98.39 98.39 98.39 0 -0.04(-0.04%)
Oct 10, 2013 98.52 98.56 98.06 98.43 0 -0.27(-0.27%)
Oct 09, 2013 98.92 98.99 98.47 98.70 0 -0.16(-0.16%)
Oct 08, 2013 98.88 99.01 98.58 98.85 0 -0.01(-0.01%)
Oct 07, 2013 98.81 99.07 98.80 98.86 0 +0.12(+0.13%)
Oct 04, 2013 99.02 99.03 98.60 98.73 0 -0.33(-0.33%)
Oct 03, 2013 98.94 99.28 98.65 99.06 0 +0.13(+0.13%)
Oct 02, 2013 98.62 99.19 98.57 98.93 0 +0.20(+0.21%)
Oct 01, 2013 98.98 99.02 98.54 98.73 0 -0.18(-0.18%)
Sep 27, 2013 98.62 99.09 98.50 98.91 0 +0.13(+0.13%)
Sep 26, 2013 98.81 98.93 98.59 98.77 0 -0.22(-0.22%)
Sep 25, 2013 98.63 99.00 98.52 98.99 0 +0.30(+0.30%)
Sep 24, 2013 98.23 98.74 98.20 98.70 0 +0.52(+0.53%)
Sep 23, 2013 97.99 98.27 97.76 98.17 0 +0.21(+0.22%)
Sep 20, 2013 97.80 98.10 97.59 97.96 0 +0.11(+0.11%)
Sep 19, 2013 98.19 98.47 97.79 97.85 0 -0.40(-0.41%)
Sep 18, 2013 97.02 98.26 96.55 98.25 0 +1.27(+1.31%)
Sep 17, 2013 96.82 97.16 96.76 96.98 0 +0.16(+0.16%)
Sep 16, 2013 97.36 97.59 96.73 96.82 0 +0.15(+0.15%)
Sep 13, 2013 96.44 96.74 96.05 96.67 0 +0.15(+0.15%)
Sep 12, 2013 96.36 96.89 96.35 96.52 0 +0.11(+0.11%)
Sep 11, 2013 95.95 96.50 95.88 96.41 0 +0.31(+0.33%)
Sep 10, 2013 96.41 96.43 95.98 96.10 0 -0.50(-0.52%)
Sep 09, 2013 96.19 96.77 96.10 96.60 0 +0.32(+0.33%)
Sep 06, 2013 95.77 96.86 95.64 96.28 0 +0.38(+0.40%)
Sep 05, 2013 96.57 96.67 95.81 95.90 0 -0.70(-0.73%)
Sep 04, 2013 96.83 97.00 96.47 96.60 0 -0.41(-0.43%)
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.