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 (%)
Jul 26, 2018 97.74 0 -0.03(-0.03%)
Jul 25, 2018 97.77 0 -0.04(-0.04%)
Jul 24, 2018 97.81 0 -0.01(-0.01%)
Jul 23, 2018 97.82 0 -0.07(-0.07%)
Jul 20, 2018 97.89 0 +0.02(+0.02%)
Jul 19, 2018 97.87 0 +0.04(+0.04%)
Jul 18, 2018 97.83 0 +0.02(+0.02%)
Jul 17, 2018 97.82 0 -0.04(-0.04%)
Jul 16, 2018 97.86 0 -1.98(-1.99%)
Jul 13, 2018 99.84 0 +0.00(+0.00%)
Jul 12, 2018 99.84 0 -0.01(-0.01%)
Jul 11, 2018 99.85 0 -0.02(-0.02%)
Jul 10, 2018 99.87 0 -0.02(-0.02%)
Jul 09, 2018 99.89 0 -0.05(-0.05%)
Jul 06, 2018 99.93 0 +0.04(+0.04%)
Jul 05, 2018 99.89 0 -0.05(-0.05%)
Jul 03, 2018 99.95 0 +0.05(+0.05%)
Jul 02, 2018 99.90 0 -0.04(-0.04%)
Jun 29, 2018 99.94 0 +1.87(+1.90%)
Jun 28, 2018 98.07 0 +0.01(+0.01%)
Jun 27, 2018 98.07 0 +0.06(+0.06%)
Jun 26, 2018 98.00 0 +0.00(+0.00%)
Jun 25, 2018 98.00 0 +0.01(+0.01%)
Jun 22, 2018 98.00 0 +0.02(+0.02%)
Jun 21, 2018 97.98 0 +0.05(+0.05%)
Jun 20, 2018 97.93 0 -0.04(-0.04%)
Jun 19, 2018 97.97 0 +0.02(+0.02%)
Jun 18, 2018 97.96 0 +0.00(+0.00%)
Jun 15, 2018 97.96 0 -1.91(-1.92%)
Jun 14, 2018 99.87 0 -0.01(-0.01%)
Jun 13, 2018 99.88 0 -0.05(-0.05%)
Jun 12, 2018 99.93 0 -0.02(-0.02%)
Jun 11, 2018 99.95 0 -0.05(-0.05%)
Jun 08, 2018 100.00 0 -0.03(-0.03%)
Jun 07, 2018 100.03 0 +0.06(+0.06%)
Jun 06, 2018 99.96 0 -0.05(-0.05%)
Jun 05, 2018 100.01 0 +0.06(+0.06%)
Jun 04, 2018 99.96 0 -0.09(-0.09%)
Jun 01, 2018 100.05 0 -0.09(-0.09%)
May 31, 2018 100.14 0 +1.88(+1.92%)
May 30, 2018 98.25 0 -0.18(-0.18%)
May 29, 2018 98.43 0 +0.29(+0.29%)
May 25, 2018 98.14 0 +0.08(+0.08%)
May 24, 2018 98.07 0 +0.05(+0.05%)
May 23, 2018 98.02 0 +0.11(+0.11%)
May 22, 2018 97.91 0 +0.01(+0.01%)
May 21, 2018 97.90 0 -0.03(-0.03%)
May 18, 2018 97.93 0 +0.05(+0.06%)
May 17, 2018 97.88 0 +0.03(+0.03%)
May 16, 2018 97.85 0 -0.02(-0.02%)
May 15, 2018 97.87 0 -1.80(-1.80%)
May 14, 2018 99.67 0 -0.02(-0.02%)
May 11, 2018 99.69 0 +0.00(+0.00%)
May 10, 2018 99.69 0 -0.01(-0.01%)
May 09, 2018 99.70 0 -0.05(-0.05%)
May 08, 2018 99.75 0 -0.02(-0.02%)
May 07, 2018 99.76 0 +0.00(+0.00%)
May 04, 2018 99.76 0 -0.05(-0.05%)
May 03, 2018 99.81 0 +0.04(+0.04%)
May 02, 2018 99.77 0 +0.02(+0.02%)
May 01, 2018 99.75 0 -0.02(-0.02%)
Apr 30, 2018 99.78 0 +1.67(+1.70%)
Apr 27, 2018 98.11 0 -0.02(-0.02%)
Apr 26, 2018 98.12 0 +0.02(+0.02%)
Apr 25, 2018 98.10 0 +0.00(+0.00%)
Apr 24, 2018 98.10 0 +0.02(+0.02%)
Apr 23, 2018 98.08 0 -0.04(-0.04%)
Apr 20, 2018 98.12 0 -0.03(-0.03%)
Apr 19, 2018 98.15 0 +0.00(+0.00%)
Apr 18, 2018 98.15 0 -0.06(-0.06%)
Apr 17, 2018 98.21 0 -0.02(-0.02%)
Apr 16, 2018 98.24 0 -1.55(-1.56%)
Apr 13, 2018 99.79 0 -0.02(-0.02%)
Apr 12, 2018 99.81 0 -0.08(-0.08%)
Apr 11, 2018 99.89 0 +0.00(+0.00%)
Apr 10, 2018 99.89 0 -0.05(-0.05%)
Apr 09, 2018 99.94 0 -0.03(-0.03%)
Apr 06, 2018 99.97 0 +0.09(+0.09%)
Apr 05, 2018 99.89 0 -0.02(-0.02%)
Apr 04, 2018 99.91 0 -0.04(-0.04%)
Apr 03, 2018 99.95 0 -0.06(-0.06%)
Apr 02, 2018 100.01 0 +0.05(+0.05%)
Mar 29, 2018 99.96 0 +1.27(+1.29%)
Mar 28, 2018 98.69 0 -0.06(-0.06%)
Mar 27, 2018 98.75 0 +0.07(+0.07%)
Mar 26, 2018 98.68 0 -0.05(-0.05%)
Mar 23, 2018 98.73 0 +0.05(+0.06%)
Mar 22, 2018 98.68 0 +0.05(+0.05%)
Mar 21, 2018 98.63 0 +0.07(+0.07%)
Mar 20, 2018 98.56 0 -0.06(-0.06%)
Mar 19, 2018 98.62 0 -0.04(-0.04%)
Mar 16, 2018 98.66 0 +0.00(+0.00%)
Mar 15, 2018 98.66 0 -1.31(-1.31%)
Mar 14, 2018 99.97 0 -0.02(-0.02%)
Mar 13, 2018 99.99 0 +0.02(+0.02%)
Mar 12, 2018 99.97 0 -0.02(-0.02%)
Mar 09, 2018 99.99 0 -0.01(-0.01%)
Mar 08, 2018 100.00 0 +0.00(+0.00%)
Mar 07, 2018 100.00 0 +0.01(+0.01%)
Mar 06, 2018 99.99 0 -0.04(-0.04%)
Mar 05, 2018 100.03 0 +0.02(+0.01%)
Mar 02, 2018 100.01 0 -0.05(-0.05%)
Mar 01, 2018 100.07 0 +1.77(+1.80%)
Feb 28, 2018 98.30 0 +0.02(+0.02%)
Feb 27, 2018 98.29 0 -0.06(-0.06%)
Feb 26, 2018 98.35 0 +0.04(+0.04%)
Feb 23, 2018 98.31 0 +0.02(+0.02%)
Feb 22, 2018 98.29 0 +0.02(+0.02%)
Feb 21, 2018 98.27 0 -0.01(-0.01%)
Feb 20, 2018 98.28 0 -0.05(-0.05%)
Feb 16, 2018 98.32 0 +0.02(+0.02%)
Feb 15, 2018 98.31 0 -1.37(-1.37%)
Feb 14, 2018 99.68 0 -0.12(-0.12%)
Feb 13, 2018 99.79 0 -0.05(-0.05%)
Feb 09, 2018 99.85 0 +0.05(+0.05%)
Feb 08, 2018 99.80 0 +0.04(+0.04%)
Feb 07, 2018 99.76 0 -0.03(-0.03%)
Feb 06, 2018 99.79 0 -0.16(-0.16%)
Feb 05, 2018 99.96 0 +0.24(+0.24%)
Feb 02, 2018 99.71 0 +0.03(+0.03%)
Feb 01, 2018 99.68 0 -0.04(-0.04%)
Jan 31, 2018 99.72 0 +1.13(+1.15%)
Jan 30, 2018 98.59 0 -0.01(-0.01%)
Jan 29, 2018 98.60 0 +0.00(+0.00%)
Jan 26, 2018 98.60 0 -0.07(-0.07%)
Jan 25, 2018 98.67 0 -0.02(-0.02%)
Jan 24, 2018 98.68 0 -0.02(-0.02%)
Jan 23, 2018 98.71 0 +0.04(+0.04%)
Jan 22, 2018 98.67 0 +0.01(+0.01%)
Jan 19, 2018 98.66 0 -0.02(-0.02%)
Jan 18, 2018 98.68 0 -0.02(-0.02%)
Jan 17, 2018 98.70 0 -0.05(-0.06%)
Jan 16, 2018 98.75 0 -0.02(-0.02%)
Jan 12, 2018 98.78 0 -1.02(-1.03%)
Jan 11, 2018 99.80 0 -0.02(-0.02%)
Jan 10, 2018 99.82 0 +0.01(+0.01%)
Jan 09, 2018 99.81 0 -0.02(-0.02%)
Jan 08, 2018 99.83 0 -0.01(-0.01%)
Jan 05, 2018 99.84 0 -0.01(-0.01%)
Jan 04, 2018 99.85 0 -0.04(-0.04%)
Jan 03, 2018 99.89 0 -0.02(-0.02%)
Jan 02, 2018 99.90 0 -0.08(-0.08%)
Dec 29, 2017 99.98 0 +1.00(+1.01%)
Dec 28, 2017 98.98 0 -0.02(-0.02%)
Dec 27, 2017 99.00 0 +0.05(+0.06%)
Dec 26, 2017 98.95 0 -0.02(-0.02%)
Dec 22, 2017 98.96 0 -0.03(-0.03%)
Dec 21, 2017 99.00 0 -0.02(-0.02%)
Dec 20, 2017 99.01 0 -0.01(-0.01%)
Dec 19, 2017 99.02 0 -0.05(-0.05%)
Dec 18, 2017 99.07 0 +0.01(+0.01%)
Dec 15, 2017 99.06 0 -0.82(-0.82%)
Dec 14, 2017 99.88 0 -0.06(-0.06%)
Dec 13, 2017 99.94 0 +0.09(+0.09%)
Dec 12, 2017 99.85 0 -0.02(-0.02%)
Dec 11, 2017 99.86 0 -0.05(-0.05%)
Dec 08, 2017 99.91 0 +0.01(+0.01%)
Dec 07, 2017 99.90 0 +0.01(+0.01%)
Dec 06, 2017 99.89 0 +0.03(+0.03%)
Dec 05, 2017 99.86 0 -0.02(-0.02%)
Dec 04, 2017 99.89 0 -0.07(-0.07%)
Dec 01, 2017 99.96 0 +0.02(+0.02%)
Nov 30, 2017 99.94 0 +1.41(+1.43%)
Nov 29, 2017 98.54 0 -0.05(-0.05%)
Nov 28, 2017 98.58 0 +0.02(+0.02%)
Nov 27, 2017 98.57 0 -0.01(-0.01%)
Nov 24, 2017 98.57 0 -0.01(-0.01%)
Nov 22, 2017 98.58 0 +0.09(+0.09%)
Nov 21, 2017 98.50 0 -0.04(-0.04%)
Nov 20, 2017 98.54 0 -0.05(-0.06%)
Nov 17, 2017 98.59 0 -0.02(-0.02%)
Nov 16, 2017 98.61 0 -0.04(-0.04%)
Nov 15, 2017 98.64 0 -1.00(-1.00%)
Nov 14, 2017 99.64 0 +0.00(+0.00%)
Nov 13, 2017 99.64 0 -0.05(-0.05%)
Nov 10, 2017 99.69 0 -0.05(-0.05%)
Nov 09, 2017 99.74 0 +0.02(+0.02%)
Nov 08, 2017 99.71 0 -0.03(-0.03%)
Nov 07, 2017 99.75 0 -0.02(-0.02%)
Nov 06, 2017 99.76 0 -0.02(-0.02%)
Nov 03, 2017 99.79 0 +0.00(+0.00%)
Nov 02, 2017 99.79 0 +0.02(+0.02%)
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.