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 99.45 99.75 99.35 99.75 0 +0.20(+0.20%)
Apr 29, 2014 99.52 99.56 99.39 99.55 0 -0.07(-0.07%)
Apr 28, 2014 99.57 99.66 99.44 99.62 0 +0.01(+0.01%)
Apr 25, 2014 99.54 99.74 99.54 99.62 0 +0.05(+0.05%)
Apr 24, 2014 99.52 99.62 99.38 99.56 0 -0.03(-0.03%)
Apr 23, 2014 99.47 99.70 99.44 99.59 0 +0.16(+0.17%)
Apr 22, 2014 99.52 99.60 99.38 99.43 0 -0.11(-0.11%)
Apr 21, 2014 99.50 99.62 99.38 99.54 0 +0.05(+0.05%)
Apr 17, 2014 99.49 99.49 99.49 99.49 0 -0.38(-0.38%)
Apr 16, 2014 100.04 100.04 99.81 99.87 0 -0.16(-0.16%)
Apr 15, 2014 100.03 100.16 99.91 100.03 0 -0.09(-0.09%)
Apr 14, 2014 100.37 100.38 100.02 100.12 0 -0.12(-0.12%)
Apr 11, 2014 100.16 100.34 100.06 100.23 0 -0.01(-0.01%)
Apr 10, 2014 99.98 100.34 99.95 100.24 0 +0.29(+0.29%)
Apr 09, 2014 99.76 99.98 99.57 99.95 0 +0.13(+0.13%)
Apr 08, 2014 99.70 99.82 99.64 99.82 0 +0.05(+0.05%)
Apr 07, 2014 99.64 99.84 99.58 99.77 0 +0.12(+0.12%)
Apr 04, 2014 99.17 99.66 99.07 99.66 0 +0.44(+0.44%)
Apr 03, 2014 99.16 99.28 99.15 99.22 0 +0.02(+0.02%)
Apr 02, 2014 99.45 99.45 99.16 99.20 0 -0.25(-0.25%)
Apr 01, 2014 99.49 99.52 99.39 99.45 0 -0.03(-0.03%)
Mar 31, 2014 99.36 99.48 99.21 99.48 0 +0.56(+0.57%)
Mar 28, 2014 99.07 99.12 98.89 98.92 0 -0.23(-0.24%)
Mar 27, 2014 99.15 99.17 98.97 99.16 0 -0.01(-0.01%)
Mar 26, 2014 98.92 99.20 98.85 99.16 0 +0.20(+0.21%)
Mar 25, 2014 98.88 99.02 98.82 98.96 0 +0.07(+0.07%)
Mar 24, 2014 98.92 98.96 98.69 98.89 0 -0.13(-0.13%)
Mar 21, 2014 99.04 99.07 98.88 99.02 0 +0.01(+0.01%)
Mar 20, 2014 98.99 99.10 98.86 99.02 0 -0.06(-0.06%)
Mar 19, 2014 99.77 99.82 99.03 99.08 0 -0.70(-0.70%)
Mar 18, 2014 99.65 99.80 99.62 99.78 0 +0.12(+0.12%)
Mar 17, 2014 99.85 99.87 99.62 99.66 0 -0.16(-0.16%)
Mar 14, 2014 99.91 100.06 99.73 99.83 0 -0.06(-0.06%)
Mar 13, 2014 99.55 99.88 99.38 99.89 0 +0.30(+0.30%)
Mar 12, 2014 99.43 99.67 99.41 99.59 0 +0.13(+0.13%)
Mar 11, 2014 99.38 99.48 99.30 99.46 0 +0.05(+0.06%)
Mar 10, 2014 99.30 99.43 99.25 99.41 0 +0.06(+0.06%)
Mar 07, 2014 99.62 99.71 99.20 99.34 0 -0.34(-0.34%)
Mar 06, 2014 99.80 99.81 99.58 99.68 0 -0.16(-0.16%)
Mar 05, 2014 99.80 99.88 99.66 99.84 0 -0.02(-0.02%)
Mar 04, 2014 100.17 100.17 99.82 99.86 0 -0.22(-0.22%)
Feb 27, 2014 100.08 100.08 100.08 0 -5.94(-5.60%)
Feb 26, 2014 105.83 106.04 105.73 106.02 0 +0.14(+0.13%)
Feb 25, 2014 105.67 105.88 105.66 105.88 0 +0.20(+0.19%)
Feb 24, 2014 105.65 105.65 105.57 105.67 0 -0.08(-0.08%)
Feb 21, 2014 105.69 105.78 105.52 105.75 0 +0.05(+0.05%)
Feb 20, 2014 105.81 105.98 105.59 105.70 0 -0.16(-0.15%)
Feb 19, 2014 106.02 106.22 105.84 105.86 0 -0.19(-0.18%)
Feb 18, 2014 105.80 106.07 105.73 106.05 0 +0.22(+0.21%)
Feb 14, 2014 105.83 105.83 105.83 105.83 0 +5.84(+5.84%)
Feb 13, 2014 99.70 99.98 99.67 99.98 0 +0.30(+0.30%)
Feb 12, 2014 99.86 99.88 99.59 99.69 0 -0.20(-0.20%)
Feb 11, 2014 100.07 100.08 99.80 99.88 0 -0.23(-0.23%)
Feb 10, 2014 100.12 100.25 100.08 100.12 0 -0.04(-0.04%)
Feb 07, 2014 99.90 100.30 99.77 100.16 0 +0.23(+0.23%)
Feb 06, 2014 100.03 100.06 99.85 99.93 0 -0.13(-0.13%)
Feb 05, 2014 100.13 100.36 99.99 100.06 0 -0.13(-0.13%)
Feb 04, 2014 100.26 100.30 100.10 100.19 0 -0.10(-0.10%)
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.