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 (%)
May 29, 2015 109.09 109.40 109.03 109.38 0 +0.27(+0.25%)
May 28, 2015 109.04 109.11 108.93 109.11 0 +0.03(+0.03%)
May 27, 2015 109.22 109.25 108.99 109.07 0 -0.17(-0.15%)
May 26, 2015 109.46 109.46 109.16 109.24 0 -0.13(-0.12%)
May 22, 2015 109.50 109.50 109.25 109.38 0 -0.16(-0.14%)
May 21, 2015 109.41 109.51 109.35 109.53 0 +0.10(+0.09%)
May 20, 2015 109.13 109.48 109.09 109.43 0 +0.27(+0.25%)
May 19, 2015 109.47 109.55 109.11 109.16 0 -0.35(-0.32%)
May 18, 2015 109.70 109.71 109.43 109.51 0 -0.22(-0.20%)
May 15, 2015 109.64 109.75 109.52 109.73 0 +0.05(+0.05%)
May 14, 2015 109.53 109.67 109.50 109.68 0 +0.14(+0.13%)
May 13, 2015 109.45 109.69 109.43 109.54 0 +0.07(+0.06%)
May 12, 2015 109.27 109.47 109.05 109.47 0 +0.15(+0.14%)
May 11, 2015 109.70 109.71 109.27 109.32 0 -0.41(-0.38%)
May 08, 2015 109.48 109.81 109.43 109.74 0 +0.22(+0.20%)
May 07, 2015 109.56 109.69 109.43 109.52 0 -0.08(-0.07%)
May 06, 2015 109.79 109.85 109.51 109.59 0 -0.22(-0.20%)
May 05, 2015 109.87 110.05 109.74 109.81 0 -0.10(-0.10%)
May 04, 2015 109.99 110.06 109.83 109.92 0 -0.12(-0.11%)
May 01, 2015 110.15 110.23 109.96 110.04 0 -0.19(-0.18%)
Apr 30, 2015 110.21 110.31 110.04 110.23 0 -0.01(-0.01%)
Apr 29, 2015 110.29 110.34 109.88 110.24 0 -0.09(-0.08%)
Apr 28, 2015 110.55 110.55 110.28 110.33 0 -0.24(-0.22%)
Apr 27, 2015 110.65 110.65 110.47 110.57 0 -0.10(-0.09%)
Apr 24, 2015 110.50 110.64 110.43 110.67 0 +0.14(+0.13%)
Apr 23, 2015 110.31 110.57 110.30 110.53 0 +0.19(+0.17%)
Apr 22, 2015 110.49 110.49 110.23 110.34 0 -0.19(-0.17%)
Apr 21, 2015 110.66 110.70 110.44 110.53 0 -0.16(-0.14%)
Apr 20, 2015 110.70 110.76 110.59 110.68 0 -0.05(-0.04%)
Apr 17, 2015 110.61 110.82 110.56 110.73 0 +0.09(+0.08%)
Apr 16, 2015 110.52 110.65 110.31 110.64 0 +0.09(+0.08%)
Apr 15, 2015 110.25 110.53 110.24 110.55 0 +0.27(+0.25%)
Apr 14, 2015 110.16 110.40 110.11 110.28 0 +0.08(+0.07%)
Apr 13, 2015 110.09 110.17 109.96 110.20 0 +0.09(+0.08%)
Apr 10, 2015 110.17 110.21 110.03 110.11 0 -0.09(-0.08%)
Apr 09, 2015 110.33 110.44 110.14 110.19 0 -0.18(-0.16%)
Apr 08, 2015 110.66 110.68 110.26 110.37 0 -0.33(-0.30%)
Apr 07, 2015 110.69 110.72 110.54 110.70 0 -0.03(-0.03%)
Apr 06, 2015 110.76 110.78 110.66 110.72 0 -0.06(-0.06%)
Apr 03, 2015 110.31 110.76 110.30 110.79 0 +0.44(+0.40%)
Apr 02, 2015 110.52 110.55 110.29 110.35 0 -0.21(-0.19%)
Apr 01, 2015 110.04 110.53 110.04 110.55 0 +0.47(+0.43%)
Mar 31, 2015 109.87 110.06 109.80 110.08 0 +0.18(+0.17%)
Mar 30, 2015 109.86 110.00 109.80 109.90 0 +0.01(+0.01%)
Mar 27, 2015 110.02 110.14 109.85 109.89 0 -0.12(-0.11%)
Mar 26, 2015 110.08 110.23 109.89 110.01 0 -0.11(-0.10%)
Mar 25, 2015 110.03 110.21 110.01 110.11 0 +0.06(+0.05%)
Mar 24, 2015 109.68 110.05 109.59 110.06 0 +0.36(+0.33%)
Mar 23, 2015 109.69 109.73 109.59 109.70 0 +0.01(+0.01%)
Mar 20, 2015 109.47 109.70 109.44 109.69 0 +0.19(+0.17%)
Mar 19, 2015 109.61 109.61 109.13 109.50 0 -0.13(-0.12%)
Mar 18, 2015 108.55 109.82 108.52 109.63 0 +1.06(+0.97%)
Mar 17, 2015 108.72 108.80 108.48 108.58 0 -0.16(-0.15%)
Mar 16, 2015 108.73 108.88 108.64 108.73 0 -0.03(-0.02%)
Mar 13, 2015 108.94 108.98 108.70 108.76 0 -0.20(-0.19%)
Mar 12, 2015 109.00 109.24 108.91 108.96 0 -0.05(-0.05%)
Mar 11, 2015 108.98 109.04 108.82 109.01 0 +0.01(+0.01%)
Mar 10, 2015 109.04 109.16 108.90 109.01 0 -0.07(-0.06%)
Mar 09, 2015 109.14 109.24 108.97 109.08 0 -0.10(-0.09%)
Mar 06, 2015 109.59 109.81 109.12 109.18 0 -0.43(-0.39%)
Mar 05, 2015 109.71 109.78 109.42 109.61 0 -0.13(-0.12%)
Mar 04, 2015 109.62 109.73 109.59 109.74 0 +0.10(+0.09%)
Mar 03, 2015 109.56 109.65 109.51 109.64 0 +0.05(+0.05%)
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.