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 30, 2015 99.91 0 -4.52(-4.32%)
Nov 27, 2015 104.42 0 +0.12(+0.12%)
Nov 25, 2015 104.30 0 -0.04(-0.04%)
Nov 24, 2015 104.34 0 +0.07(+0.06%)
Nov 23, 2015 104.27 0 +0.08(+0.08%)
Nov 20, 2015 99.93 99.93 99.93 104.19 0 -0.04(-0.04%)
Nov 19, 2015 99.93 99.93 99.93 104.23 0 +0.07(+0.07%)
Nov 18, 2015 99.93 99.93 99.93 104.16 0 -0.14(-0.14%)
Nov 17, 2015 99.93 99.93 99.93 104.30 0 -0.01(-0.01%)
Nov 16, 2015 99.93 99.93 99.93 104.31 0 +5.63(+5.70%)
Nov 13, 2015 99.93 99.93 99.93 98.68 0 +0.29(+0.29%)
Nov 12, 2015 99.93 99.93 99.93 98.39 0 +0.05(+0.05%)
Nov 10, 2015 99.93 99.93 99.93 98.34 0 +0.11(+0.11%)
Nov 09, 2015 99.93 99.93 99.93 98.23 0 -0.08(-0.08%)
Nov 06, 2015 99.93 99.93 99.93 98.31 0 -0.46(-0.47%)
Nov 05, 2015 99.93 99.93 99.93 98.77 0 +0.00(+0.00%)
Nov 04, 2015 99.93 99.93 99.93 98.77 0 -0.20(-0.21%)
Nov 03, 2015 99.93 99.93 99.93 98.98 0 -0.17(-0.17%)
Nov 02, 2015 99.93 99.93 99.93 99.15 0 -0.16(-0.16%)
Oct 30, 2015 99.93 99.93 99.93 99.30 0 -0.02(-0.02%)
Oct 29, 2015 99.93 99.93 99.93 99.32 0 -0.23(-0.24%)
Oct 28, 2015 99.93 99.93 99.93 99.55 0 -0.48(-0.48%)
Oct 27, 2015 99.93 99.93 99.93 100.04 0 +0.15(+0.15%)
Oct 26, 2015 99.93 99.93 99.93 99.89 0 +0.09(+0.09%)
Oct 23, 2015 99.93 99.93 99.93 99.80 0 -0.30(-0.30%)
Oct 22, 2015 99.93 99.93 99.93 100.11 0 +0.00(+0.00%)
Oct 21, 2015 99.93 99.93 99.93 100.11 0 +0.18(+0.18%)
Oct 20, 2015 99.93 99.93 99.93 99.93 0 -0.25(-0.25%)
Oct 19, 2015 100.18 100.18 100.15 100.18 0 +0.07(+0.07%)
Oct 16, 2015 100.16 100.27 100.06 100.11 0 -0.09(-0.09%)
Oct 15, 2015 100.20 100.20 100.20 100.20 0 -0.30(-0.30%)
Oct 14, 2015 100.51 100.51 100.46 100.51 0 +0.41(+0.41%)
Oct 13, 2015 100.10 100.12 100.10 100.10 0 +0.21(+0.21%)
Oct 09, 2015 99.91 99.89 99.89 99.89 0 -0.01(-0.01%)
Oct 08, 2015 99.90 99.91 99.90 99.90 0 -0.12(-0.12%)
Oct 07, 2015 100.02 100.02 100.01 100.02 0 -0.22(-0.22%)
Oct 06, 2015 100.24 100.24 100.23 100.24 0 +0.10(+0.10%)
Oct 05, 2015 100.14 100.17 100.14 100.14 0 -0.24(-0.24%)
Oct 02, 2015 99.99 100.77 99.77 100.38 0 +0.34(+0.34%)
Oct 01, 2015 100.04 100.06 100.04 100.04 0 -0.05(-0.05%)
Sep 30, 2015 100.09 100.09 100.02 100.09 0 -0.04(-0.04%)
Sep 29, 2015 100.12 100.12 100.12 100.12 0 +0.20(+0.20%)
Sep 28, 2015 99.93 99.93 99.93 99.93 0 +0.26(+0.26%)
Sep 25, 2015 99.59 99.67 99.38 99.67 0 -0.12(-0.12%)
Sep 24, 2015 99.79 99.79 99.78 99.79 0 +0.14(+0.14%)
Sep 23, 2015 99.65 99.66 99.65 99.65 0 -0.09(-0.09%)
Sep 22, 2015 99.73 99.73 99.73 99.73 0 +0.30(+0.30%)
Sep 21, 2015 99.44 99.45 99.44 99.44 0 -0.23(-0.23%)
Sep 18, 2015 99.48 99.72 99.44 99.66 0 +0.16(+0.16%)
Sep 17, 2015 99.50 99.52 99.50 99.50 0 +0.61(+0.62%)
Sep 16, 2015 98.89 98.91 98.89 98.89 0 +0.02(+0.02%)
Sep 15, 2015 98.88 98.90 98.83 98.88 0 -0.48(-0.49%)
Sep 14, 2015 99.36 99.38 99.36 99.36 0 +0.02(+0.02%)
Sep 11, 2015 99.16 99.39 99.14 99.34 0 +0.16(+0.17%)
Sep 10, 2015 99.18 99.18 99.17 99.18 0 -0.07(-0.07%)
Sep 09, 2015 99.25 99.29 99.25 99.25 0 -0.06(-0.06%)
Sep 08, 2015 99.31 99.31 99.28 99.31 0 -0.24(-0.24%)
Sep 04, 2015 99.44 99.55 99.55 99.55 0 +0.07(+0.07%)
Sep 03, 2015 99.48 99.48 99.47 99.48 0 +0.12(+0.13%)
Sep 02, 2015 99.36 99.36 99.34 99.36 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.