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, 2018 98.28 0 +0.04(+0.04%)
Apr 27, 2018 98.24 0 +0.21(+0.22%)
Apr 26, 2018 98.03 0 +0.38(+0.38%)
Apr 25, 2018 97.66 0 -0.24(-0.25%)
Apr 24, 2018 97.90 0 -0.17(-0.18%)
Apr 23, 2018 98.07 0 -0.14(-0.14%)
Apr 20, 2018 98.21 0 -0.44(-0.44%)
Apr 19, 2018 98.65 0 -0.30(-0.31%)
Apr 18, 2018 98.95 0 -0.37(-0.37%)
Apr 17, 2018 99.32 0 -0.02(-0.02%)
Apr 16, 2018 99.34 0 -0.02(-0.02%)
Apr 13, 2018 99.36 0 +0.11(+0.11%)
Apr 12, 2018 99.25 0 -0.47(-0.47%)
Apr 11, 2018 99.72 0 +0.16(+0.16%)
Apr 10, 2018 99.56 0 -0.18(-0.18%)
Apr 09, 2018 99.74 0 -0.06(-0.06%)
Apr 06, 2018 99.80 0 +0.52(+0.53%)
Apr 05, 2018 99.28 0 -0.26(-0.26%)
Apr 04, 2018 99.54 0 -0.21(-0.21%)
Apr 03, 2018 99.75 0 -0.42(-0.42%)
Apr 02, 2018 100.17 0 +0.09(+0.09%)
Mar 29, 2018 100.08 0 +0.36(+0.36%)
Mar 28, 2018 99.72 0 -0.06(-0.06%)
Mar 27, 2018 99.78 0 +0.66(+0.66%)
Mar 26, 2018 99.12 0 -0.33(-0.33%)
Mar 23, 2018 99.45 0 +0.11(+0.11%)
Mar 22, 2018 99.34 0 +0.49(+0.50%)
Mar 21, 2018 98.85 0 +0.12(+0.12%)
Mar 20, 2018 98.73 0 -0.34(-0.35%)
Mar 19, 2018 99.08 0 -0.11(-0.11%)
Mar 16, 2018 99.19 0 -0.14(-0.14%)
Mar 15, 2018 99.33 0 -0.07(-0.07%)
Mar 14, 2018 99.40 0 +0.20(+0.20%)
Mar 13, 2018 99.20 0 +0.21(+0.21%)
Mar 12, 2018 98.98 0 +0.22(+0.22%)
Mar 09, 2018 98.77 0 -0.30(-0.30%)
Mar 08, 2018 99.06 0 +0.21(+0.21%)
Mar 07, 2018 98.85 0 +0.05(+0.05%)
Mar 06, 2018 98.80 0 -0.04(-0.04%)
Mar 05, 2018 98.84 0 -0.16(-0.16%)
Mar 02, 2018 99.00 0 -0.48(-0.49%)
Mar 01, 2018 99.48 0 +0.45(+0.46%)
Feb 28, 2018 99.03 0 +0.27(+0.28%)
Feb 27, 2018 98.76 0 -0.27(-0.27%)
Feb 26, 2018 99.02 0 +0.04(+0.04%)
Feb 23, 2018 98.98 0 +0.45(+0.45%)
Feb 22, 2018 98.54 0 +0.25(+0.25%)
Feb 21, 2018 98.29 0 -0.51(-0.51%)
Feb 20, 2018 98.80 0 -0.13(-0.13%)
Feb 16, 2018 98.93 0 +0.31(+0.32%)
Feb 15, 2018 98.62 0 +4.33(+4.59%)
Feb 14, 2018 94.29 0 -0.62(-0.66%)
Feb 13, 2018 94.91 0 +0.13(+0.14%)
Feb 09, 2018 94.78 0 -0.24(-0.25%)
Feb 08, 2018 95.02 0 -0.01(-0.01%)
Feb 07, 2018 95.03 0 -0.29(-0.30%)
Feb 06, 2018 95.32 0 -0.79(-0.82%)
Feb 05, 2018 96.11 0 +1.12(+1.18%)
Feb 02, 2018 94.98 0 -0.42(-0.44%)
Feb 01, 2018 95.41 0 -0.69(-0.72%)
Jan 31, 2018 96.09 0 +0.11(+0.11%)
Jan 30, 2018 95.98 0 -0.20(-0.20%)
Jan 29, 2018 96.18 0 -0.29(-0.30%)
Jan 26, 2018 96.47 0 -0.38(-0.39%)
Jan 25, 2018 96.84 0 +0.26(+0.27%)
Jan 24, 2018 96.59 0 -0.29(-0.30%)
Jan 23, 2018 96.88 0 +0.31(+0.32%)
Jan 22, 2018 96.56 0 +0.08(+0.08%)
Jan 19, 2018 96.48 0 -0.27(-0.28%)
Jan 18, 2018 96.76 0 -0.28(-0.29%)
Jan 17, 2018 97.04 0 -0.48(-0.49%)
Jan 16, 2018 97.52 0 +0.09(+0.10%)
Jan 12, 2018 97.42 0 -0.07(-0.07%)
Jan 11, 2018 97.49 0 +0.14(+0.14%)
Jan 10, 2018 97.35 0 -0.02(-0.02%)
Jan 09, 2018 97.37 0 -0.61(-0.62%)
Jan 08, 2018 97.98 0 -0.03(-0.03%)
Jan 05, 2018 98.01 0 -0.21(-0.21%)
Jan 04, 2018 98.22 0 -0.06(-0.06%)
Jan 03, 2018 98.28 0 +0.16(+0.16%)
Jan 02, 2018 98.12 0 -0.51(-0.51%)
Dec 29, 2017 98.63 0 +0.23(+0.23%)
Dec 28, 2017 98.41 0 -0.20(-0.20%)
Dec 27, 2017 98.60 0 +0.59(+0.61%)
Dec 26, 2017 98.01 0 +0.02(+0.02%)
Dec 22, 2017 97.98 0 +0.03(+0.03%)
Dec 21, 2017 97.95 0 +0.12(+0.12%)
Dec 20, 2017 97.84 0 -0.29(-0.29%)
Dec 19, 2017 98.12 0 -0.59(-0.59%)
Dec 18, 2017 98.71 0 -0.38(-0.39%)
Dec 15, 2017 99.09 0 -0.02(-0.02%)
Dec 14, 2017 99.11 0 -0.08(-0.08%)
Dec 13, 2017 99.19 0 +0.52(+0.53%)
Dec 12, 2017 98.66 0 -0.11(-0.11%)
Dec 11, 2017 98.77 0 -0.12(-0.13%)
Dec 08, 2017 98.90 0 -0.10(-0.10%)
Dec 07, 2017 99.00 0 -0.20(-0.20%)
Dec 06, 2017 99.20 0 +0.11(+0.11%)
Dec 05, 2017 99.09 0 +0.20(+0.20%)
Dec 04, 2017 98.90 0 -0.11(-0.11%)
Dec 01, 2017 99.01 0 +0.41(+0.42%)
Nov 30, 2017 98.59 0 -0.19(-0.19%)
Nov 29, 2017 98.78 0 -0.51(-0.51%)
Nov 28, 2017 99.29 0 -0.01(-0.01%)
Nov 27, 2017 99.30 0 +0.11(+0.11%)
Nov 24, 2017 99.19 0 -0.20(-0.20%)
Nov 22, 2017 99.38 0 +0.32(+0.32%)
Nov 21, 2017 99.06 0 +0.09(+0.09%)
Nov 20, 2017 98.97 0 -0.20(-0.20%)
Nov 17, 2017 99.16 0 +0.29(+0.29%)
Nov 16, 2017 98.88 0 -0.47(-0.47%)
Nov 15, 2017 99.34 0 +0.54(+0.55%)
Nov 14, 2017 98.80 0 +0.29(+0.29%)
Nov 13, 2017 98.52 0 -0.06(-0.06%)
Nov 10, 2017 98.58 0 -0.52(-0.53%)
Nov 09, 2017 99.10 0 -0.14(-0.14%)
Nov 08, 2017 99.24 0 -0.20(-0.20%)
Nov 07, 2017 99.44 0 +0.02(+0.02%)
Nov 06, 2017 99.41 0 +0.15(+0.15%)
Nov 03, 2017 99.27 0 +0.09(+0.09%)
Nov 02, 2017 99.18 0 +0.24(+0.24%)
Nov 01, 2017 98.94 0 +0.06(+0.06%)
Oct 31, 2017 98.88 0 -0.09(-0.09%)
Oct 30, 2017 98.96 0 +0.33(+0.33%)
Oct 27, 2017 98.63 0 +0.47(+0.48%)
Oct 26, 2017 98.16 0 -0.26(-0.26%)
Oct 25, 2017 98.42 0 -0.12(-0.12%)
Oct 24, 2017 98.54 0 -0.42(-0.43%)
Oct 23, 2017 98.96 0 +0.15(+0.15%)
Oct 20, 2017 98.81 0 -0.59(-0.59%)
Oct 19, 2017 99.40 0 +0.26(+0.26%)
Oct 18, 2017 99.14 0 -0.41(-0.41%)
Oct 17, 2017 99.55 0 +0.04(+0.04%)
Oct 16, 2017 99.51 0 -0.29(-0.29%)
Oct 13, 2017 99.80 0 +0.38(+0.39%)
Oct 12, 2017 99.41 0 +0.28(+0.28%)
Oct 11, 2017 99.13 0 +0.09(+0.09%)
Oct 10, 2017 99.04 0 +0.00(+0.00%)
Oct 06, 2017 99.04 0 -0.10(-0.10%)
Oct 05, 2017 99.14 0 -0.20(-0.20%)
Oct 04, 2017 99.34 0 -0.03(-0.03%)
Oct 03, 2017 99.37 0 +0.19(+0.19%)
Oct 02, 2017 99.18 0 -0.07(-0.07%)
Sep 29, 2017 99.25 0 -0.22(-0.22%)
Sep 28, 2017 99.47 0 +0.02(+0.02%)
Sep 27, 2017 99.45 0 -0.68(-0.68%)
Sep 26, 2017 100.12 0 -0.13(-0.13%)
Sep 25, 2017 100.26 0 +0.27(+0.27%)
Sep 22, 2017 99.98 0 +0.25(+0.25%)
Sep 21, 2017 99.73 0 -0.09(-0.09%)
Sep 20, 2017 99.82 0 -0.23(-0.23%)
Sep 19, 2017 100.06 0 -0.13(-0.13%)
Sep 18, 2017 100.19 0 -0.23(-0.23%)
Sep 15, 2017 100.41 0 -0.16(-0.16%)
Sep 14, 2017 100.58 0 +0.03(+0.03%)
Sep 13, 2017 100.55 0 -0.18(-0.18%)
Sep 12, 2017 100.73 0 -0.33(-0.32%)
Sep 11, 2017 101.06 0 -0.71(-0.70%)
Sep 08, 2017 101.77 0 -0.13(-0.13%)
Sep 07, 2017 101.90 0 +0.59(+0.59%)
Sep 06, 2017 101.31 0 -0.39(-0.38%)
Sep 05, 2017 101.69 0 +0.94(+0.94%)
Sep 01, 2017 100.75 0 -0.41(-0.41%)
Aug 31, 2017 101.16 0 +0.12(+0.12%)
Aug 30, 2017 101.05 0 -0.01(-0.01%)
Aug 29, 2017 101.06 0 +0.24(+0.24%)
Aug 28, 2017 100.81 0 +0.08(+0.08%)
Aug 25, 2017 100.73 0 +0.26(+0.26%)
Aug 24, 2017 100.48 0 -0.25(-0.25%)
Aug 23, 2017 100.73 0 +0.41(+0.41%)
Aug 22, 2017 100.32 0 -0.28(-0.28%)
Aug 21, 2017 100.60 0 +0.10(+0.10%)
Aug 18, 2017 100.50 0 -0.07(-0.07%)
Aug 17, 2017 100.57 0 +0.32(+0.32%)
Aug 16, 2017 100.25 0 +0.47(+0.47%)
Aug 15, 2017 99.78 0 -1.55(-1.53%)
Aug 14, 2017 101.33 0 -0.27(-0.27%)
Aug 11, 2017 101.60 0 +0.06(+0.06%)
Aug 10, 2017 101.54 0 +0.45(+0.44%)
Aug 09, 2017 101.09 0 +0.12(+0.12%)
Aug 08, 2017 100.98 0 -0.06(-0.06%)
Aug 07, 2017 101.04 0 +0.06(+0.06%)
Aug 04, 2017 100.98 0 -0.37(-0.36%)
Aug 03, 2017 101.34 0 +0.43(+0.43%)
Aug 02, 2017 100.91 0 -0.14(-0.14%)
Aug 01, 2017 101.06 0 +0.37(+0.36%)
Jul 31, 2017 100.69 0 -0.04(-0.04%)
Jul 28, 2017 100.73 0 +0.18(+0.18%)
Jul 27, 2017 100.55 0 -0.20(-0.20%)
Jul 26, 2017 100.75 0 +0.42(+0.42%)
Jul 25, 2017 100.33 0 -0.70(-0.70%)
Jul 24, 2017 101.03 0 -0.17(-0.17%)
Jul 21, 2017 101.20 0 +0.18(+0.18%)
Jul 20, 2017 101.02 0 +0.12(+0.12%)
Jul 19, 2017 100.90 0 -0.12(-0.12%)
Jul 18, 2017 101.02 0 +0.49(+0.49%)
Jul 17, 2017 100.53 0 +0.16(+0.16%)
Jul 14, 2017 100.37 0 +0.12(+0.12%)
Jul 13, 2017 100.24 0 -0.26(-0.26%)
Jul 12, 2017 100.50 0 +0.39(+0.39%)
Jul 11, 2017 100.11 0 +0.12(+0.12%)
Jul 10, 2017 99.99 0 +0.10(+0.10%)
Jul 07, 2017 99.89 0 -0.19(-0.19%)
Jul 06, 2017 100.08 0 -0.36(-0.36%)
Jul 05, 2017 100.44 0 +0.22(+0.22%)
Jul 03, 2017 100.22 0 -0.72(-0.71%)
Jun 30, 2017 100.94 0 +0.00(+0.00%)
Jun 29, 2017 100.94 0 -0.36(-0.35%)
Jun 28, 2017 101.30 0 -0.20(-0.19%)
Jun 27, 2017 101.49 0 -0.59(-0.58%)
Jun 26, 2017 102.09 0 +0.03(+0.03%)
Jun 23, 2017 102.06 0 +0.04(+0.04%)
Jun 22, 2017 102.02 0 +0.16(+0.15%)
Jun 21, 2017 101.86 0 -0.08(-0.08%)
Jun 20, 2017 101.94 0 +0.30(+0.29%)
Jun 19, 2017 101.64 0 -0.34(-0.33%)
Jun 16, 2017 101.98 0 +0.11(+0.11%)
Jun 15, 2017 101.87 0 -0.33(-0.32%)
Jun 14, 2017 102.19 0 +0.74(+0.73%)
Jun 13, 2017 101.45 0 +0.04(+0.04%)
Jun 12, 2017 101.41 0 -0.12(-0.12%)
Jun 09, 2017 101.54 0 -0.11(-0.11%)
Jun 08, 2017 101.65 0 -0.15(-0.15%)
Jun 07, 2017 101.80 0 -0.23(-0.22%)
Jun 06, 2017 102.02 0 +0.30(+0.30%)
Jun 05, 2017 101.72 0 -0.20(-0.20%)
Jun 02, 2017 101.92 0 +0.47(+0.46%)
Jun 01, 2017 101.45 0 -0.07(-0.07%)
May 31, 2017 101.52 0 +0.07(+0.07%)
May 30, 2017 101.45 0 +0.32(+0.32%)
May 26, 2017 101.13 0 +0.07(+0.07%)
May 25, 2017 101.06 0 -0.03(-0.03%)
May 24, 2017 101.09 0 +0.27(+0.26%)
May 23, 2017 100.83 0 -0.23(-0.22%)
May 22, 2017 101.06 0 -0.19(-0.19%)
May 19, 2017 101.25 0 -0.03(-0.03%)
May 18, 2017 101.28 0 -0.05(-0.05%)
May 17, 2017 101.33 0 +0.90(+0.89%)
May 16, 2017 100.43 0 +0.15(+0.15%)
May 15, 2017 100.28 0 +1.00(+1.01%)
May 12, 2017 99.28 0 +0.52(+0.53%)
May 11, 2017 98.76 0 +0.20(+0.21%)
May 10, 2017 98.55 0 -0.15(-0.15%)
May 09, 2017 98.70 0 -0.09(-0.09%)
May 08, 2017 98.80 0 -0.34(-0.35%)
May 05, 2017 99.14 0 +0.07(+0.07%)
May 04, 2017 99.07 0 -0.33(-0.33%)
May 03, 2017 99.40 0 -0.34(-0.34%)
May 02, 2017 99.73 0 +0.34(+0.34%)
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.