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 (%)
Dec 31, 2014 99.87 99.87 99.87 99.87 0 +0.64(+0.64%)
Dec 30, 2014 99.23 99.23 99.21 99.23 0 +0.12(+0.13%)
Dec 29, 2014 99.11 99.11 99.09 99.11 0 +0.24(+0.24%)
Dec 26, 2014 98.84 98.95 98.83 98.86 0 +0.01(+0.01%)
Dec 24, 2014 98.86 98.86 98.86 98.86 0 -0.04(-0.04%)
Dec 23, 2014 98.89 98.89 98.84 98.89 0 -0.36(-0.37%)
Dec 22, 2014 99.25 99.25 99.24 99.25 0 -0.05(-0.05%)
Dec 19, 2014 99.20 99.38 99.15 99.30 0 +0.07(+0.07%)
Dec 18, 2014 99.23 99.23 99.22 99.23 0 -0.23(-0.24%)
Dec 17, 2014 99.46 99.49 99.46 99.46 0 -0.46(-0.46%)
Dec 16, 2014 99.93 99.93 99.93 99.93 0 +0.26(+0.26%)
Dec 15, 2014 99.66 99.66 99.66 99.66 0 -0.28(-0.28%)
Dec 12, 2014 99.53 100.03 99.48 99.94 0 +0.40(+0.40%)
Dec 11, 2014 99.54 99.54 99.49 99.54 0 -0.17(-0.17%)
Dec 10, 2014 99.71 99.71 99.71 99.71 0 +0.28(+0.28%)
Dec 09, 2014 99.43 99.43 99.42 99.43 0 +0.21(+0.21%)
Dec 08, 2014 99.22 99.22 99.21 99.22 0 +0.11(+0.11%)
Dec 05, 2014 99.62 99.62 99.04 99.12 0 -0.53(-0.53%)
Dec 04, 2014 99.65 99.65 99.62 99.65 0 +0.14(+0.15%)
Dec 03, 2014 99.50 99.50 99.48 99.50 0 -0.06(-0.06%)
Dec 02, 2014 99.83 99.57 99.57 99.57 0 -0.26(-0.26%)
Dec 01, 2014 99.82 99.89 99.78 99.82 0 -9.21(-8.44%)
Nov 28, 2014 108.62 109.03 108.62 109.03 0 +0.38(+0.35%)
Nov 26, 2014 108.66 108.66 108.66 108.66 0 +0.05(+0.05%)
Nov 25, 2014 108.60 108.60 108.60 108.60 0 +0.14(+0.13%)
Nov 24, 2014 108.46 108.47 108.46 108.46 0 +0.06(+0.06%)
Nov 21, 2014 108.31 108.39 108.21 108.40 0 +0.05(+0.04%)
Nov 20, 2014 108.35 108.36 108.35 108.35 0 +0.13(+0.12%)
Nov 19, 2014 108.22 108.23 108.22 108.22 0 -0.25(-0.23%)
Nov 18, 2014 108.47 108.47 108.43 108.47 0 +0.13(+0.12%)
Nov 17, 2014 108.34 108.34 108.34 108.34 0 -0.12(-0.11%)
Nov 14, 2014 108.32 108.48 108.09 108.45 0 +9.03(+9.08%)
Nov 13, 2014 99.42 99.42 99.40 99.42 0 +0.14(+0.14%)
Nov 12, 2014 99.28 99.30 99.28 99.28 0 -0.04(-0.04%)
Nov 10, 2014 99.32 99.32 99.32 99.32 0 -0.27(-0.27%)
Nov 07, 2014 99.13 99.59 99.02 99.59 0 +0.43(+0.43%)
Nov 06, 2014 99.16 99.22 99.12 99.16 0 -0.22(-0.22%)
Nov 05, 2014 99.38 99.38 99.38 99.38 0 -0.01(-0.01%)
Nov 04, 2014 99.39 99.39 99.38 99.39 0 +0.01(+0.01%)
Nov 03, 2014 99.38 99.38 99.38 99.38 0 -0.09(-0.09%)
Oct 31, 2014 99.64 99.69 99.35 99.47 0 -1.39(-1.38%)
Oct 30, 2014 100.86 100.86 100.86 100.86 0 +0.09(+0.09%)
Oct 29, 2014 100.77 100.77 100.77 100.77 0 -0.34(-0.33%)
Oct 28, 2014 101.11 101.11 101.11 101.11 0 -0.12(-0.12%)
Oct 27, 2014 101.10 101.23 101.23 101.23 0 +0.03(+0.03%)
Oct 24, 2014 101.20 101.20 101.20 0 -0.01(-0.01%)
Oct 23, 2014 101.21 101.21 101.21 0 -0.32(-0.32%)
Oct 22, 2014 101.53 101.53 101.53 0 +0.01(+0.01%)
Oct 21, 2014 101.52 101.52 101.52 0 -0.12(-0.12%)
Oct 20, 2014 101.64 101.64 101.64 0 +0.05(+0.05%)
Oct 17, 2014 101.59 101.59 101.59 0 -0.16(-0.16%)
Oct 16, 2014 101.76 101.76 101.76 0 -0.17(-0.17%)
Oct 15, 2014 101.93 101.93 101.93 0 +0.46(+0.45%)
Oct 14, 2014 101.47 101.47 101.47 0 +0.44(+0.43%)
Oct 10, 2014 101.03 101.03 101.03 0 +0.13(+0.13%)
Oct 09, 2014 100.90 100.90 100.90 0 -0.06(-0.05%)
Oct 08, 2014 100.95 100.95 100.95 0 +0.35(+0.35%)
Oct 07, 2014 100.60 100.60 100.60 0 +0.34(+0.34%)
Oct 06, 2014 100.26 100.26 100.26 0 +0.13(+0.13%)
Oct 03, 2014 100.12 100.12 100.12 0 -0.19(-0.19%)
Oct 02, 2014 100.31 100.31 100.31 0 -0.07(-0.07%)
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.