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 31, 2018 101.18 101.21 101.14 101.17 0 -0.01(-0.01%)
May 30, 2018 101.14 101.19 101.13 101.18 0 -0.01(-0.01%)
May 29, 2018 101.27 101.29 101.17 101.19 0 -0.04(-0.04%)
May 25, 2018 101.28 101.31 101.21 101.23 0 -0.06(-0.06%)
May 24, 2018 101.29 101.32 101.28 101.30 0 -0.01(-0.01%)
May 23, 2018 101.32 101.36 101.29 101.31 0 -0.01(-0.01%)
May 22, 2018 101.31 101.34 101.30 101.32 0 -0.02(-0.02%)
May 21, 2018 101.33 101.34 101.28 101.34 0 +0.01(+0.01%)
May 18, 2018 101.32 101.38 101.31 101.32 0 -0.04(-0.04%)
May 17, 2018 101.34 101.38 101.33 101.36 0 +0.01(+0.01%)
May 16, 2018 101.32 101.35 101.30 101.36 0 +0.02(+0.02%)
May 15, 2018 101.31 101.35 101.30 101.34 0 +0.00(+0.00%)
May 14, 2018 101.32 101.34 101.31 101.33 0 -0.00(-0.00%)
May 11, 2018 101.33 101.35 101.31 101.34 0 -0.00(-0.00%)
May 10, 2018 101.36 101.38 101.31 101.34 0 -0.01(-0.01%)
May 09, 2018 101.32 101.36 101.30 101.35 0 +0.01(+0.01%)
May 08, 2018 101.35 101.36 101.31 101.34 0 -0.03(-0.02%)
May 07, 2018 101.32 101.37 101.31 101.36 0 +0.03(+0.03%)
May 04, 2018 101.30 101.34 101.27 101.33 0 +0.01(+0.01%)
May 03, 2018 101.31 101.32 101.27 101.32 0 +0.03(+0.03%)
May 02, 2018 101.29 101.32 101.26 101.30 0 -0.02(-0.02%)
May 01, 2018 101.35 101.35 101.30 101.32 0 -0.04(-0.04%)
Apr 30, 2018 101.36 101.37 101.32 101.36 0 +0.00(+0.00%)
Apr 27, 2018 101.40 101.42 101.35 101.36 0 -0.08(-0.07%)
Apr 26, 2018 101.41 101.43 101.39 101.43 0 +0.01(+0.01%)
Apr 25, 2018 101.44 101.44 101.40 101.42 0 -0.02(-0.02%)
Apr 24, 2018 101.46 101.49 101.43 101.44 0 -0.01(-0.01%)
Apr 23, 2018 101.47 101.48 101.42 101.45 0 -0.01(-0.01%)
Apr 20, 2018 101.50 101.53 101.43 101.46 0 -0.05(-0.05%)
Apr 19, 2018 101.50 101.52 101.48 101.51 0 +0.01(+0.01%)
Apr 18, 2018 101.50 101.52 101.47 101.50 0 -0.01(-0.01%)
Apr 17, 2018 101.52 101.53 101.47 101.51 0 -0.01(-0.01%)
Apr 16, 2018 101.55 101.57 101.50 101.51 0 -0.05(-0.05%)
Apr 13, 2018 101.57 101.59 101.53 101.57 0 -0.02(-0.02%)
Apr 12, 2018 101.62 101.64 101.57 101.59 0 -0.04(-0.03%)
Apr 11, 2018 101.60 101.64 101.58 101.62 0 +0.04(+0.03%)
Apr 10, 2018 101.57 101.61 101.55 101.59 0 +0.00(+0.00%)
Apr 09, 2018 101.58 101.61 101.57 101.58 0 -0.03(-0.03%)
Apr 06, 2018 101.65 101.67 101.57 101.62 0 -0.05(-0.05%)
Apr 05, 2018 101.67 101.69 101.63 101.67 0 -0.01(-0.01%)
Apr 04, 2018 101.72 101.74 101.65 101.67 0 -0.04(-0.04%)
Apr 03, 2018 101.72 101.73 101.69 101.72 0 -0.02(-0.01%)
Apr 02, 2018 101.76 101.77 101.70 101.73 0 -0.04(-0.04%)
Mar 29, 2018 101.79 101.81 101.75 101.77 0 -0.06(-0.06%)
Mar 28, 2018 101.88 101.88 101.80 101.83 0 -0.03(-0.03%)
Mar 27, 2018 101.83 101.88 101.82 101.86 0 +0.01(+0.01%)
Mar 26, 2018 101.88 101.90 101.85 101.85 0 -0.04(-0.04%)
Mar 23, 2018 101.88 101.91 101.86 101.90 0 -0.02(-0.02%)
Mar 22, 2018 101.92 101.94 101.88 101.92 0 -0.00(-0.00%)
Mar 21, 2018 101.86 101.94 101.85 101.92 0 +0.05(+0.05%)
Mar 20, 2018 101.87 101.89 101.84 101.87 0 -0.01(-0.01%)
Mar 19, 2018 101.90 101.92 101.86 101.88 0 -0.02(-0.02%)
Mar 16, 2018 101.93 101.96 101.88 101.90 0 -0.06(-0.06%)
Mar 15, 2018 101.96 101.97 101.92 101.96 0 -0.00(-0.00%)
Mar 14, 2018 101.95 101.99 101.92 101.97 0 -0.01(-0.01%)
Mar 13, 2018 101.99 102.00 101.95 101.97 0 -0.02(-0.02%)
Mar 12, 2018 102.03 102.03 101.97 101.99 0 -0.05(-0.05%)
Mar 09, 2018 102.04 102.06 102.00 102.04 0 -0.03(-0.03%)
Mar 08, 2018 102.13 102.13 102.05 102.07 0 -0.04(-0.04%)
Mar 07, 2018 102.14 102.17 102.09 102.11 0 -0.01(-0.01%)
Mar 06, 2018 102.16 102.18 102.11 102.12 0 -0.06(-0.05%)
Mar 05, 2018 102.16 102.18 102.12 102.18 0 +0.03(+0.03%)
Mar 02, 2018 102.14 102.18 102.10 102.15 0 -0.03(-0.03%)
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.