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 99.89 0 -0.02(-0.02%)
Nov 27, 2015 99.91 0 +0.04(+0.04%)
Nov 25, 2015 99.87 0 -0.01(-0.01%)
Nov 24, 2015 99.88 0 +0.02(+0.02%)
Nov 23, 2015 99.86 0 +0.01(+0.01%)
Nov 20, 2015 100.43 100.43 100.43 99.85 0 -0.05(-0.05%)
Nov 19, 2015 100.43 100.43 100.43 99.90 0 -0.02(-0.02%)
Nov 18, 2015 100.43 100.43 100.43 99.93 0 -0.06(-0.06%)
Nov 17, 2015 100.43 100.43 100.43 99.99 0 +0.01(+0.01%)
Nov 16, 2015 100.43 100.43 100.43 99.98 0 +0.16(+0.16%)
Nov 13, 2015 100.43 100.43 100.43 99.82 0 +0.05(+0.05%)
Nov 12, 2015 100.43 100.43 100.43 99.77 0 +0.01(+0.01%)
Nov 10, 2015 100.43 100.43 100.43 99.76 0 +0.02(+0.02%)
Nov 09, 2015 100.43 100.43 100.43 99.74 0 +0.01(+0.01%)
Nov 06, 2015 100.43 100.43 100.43 99.73 0 -0.11(-0.11%)
Nov 05, 2015 100.43 100.43 100.43 99.84 0 +0.00(+0.00%)
Nov 04, 2015 100.43 100.43 100.43 99.84 0 -0.09(-0.09%)
Nov 03, 2015 100.43 100.43 100.43 99.93 0 -0.02(-0.02%)
Nov 02, 2015 100.43 100.43 100.43 99.95 0 -0.05(-0.05%)
Oct 30, 2015 100.43 100.43 100.43 100.00 0 -0.27(-0.27%)
Oct 29, 2015 100.43 100.43 100.43 100.26 0 -0.03(-0.03%)
Oct 28, 2015 100.43 100.43 100.43 100.29 0 -0.16(-0.16%)
Oct 27, 2015 100.43 100.43 100.43 100.46 0 +0.04(+0.04%)
Oct 26, 2015 100.43 100.43 100.43 100.42 0 +0.01(+0.01%)
Oct 23, 2015 100.43 100.43 100.43 100.41 0 -0.08(-0.08%)
Oct 22, 2015 100.43 100.43 100.43 100.49 0 +0.04(+0.04%)
Oct 21, 2015 100.43 100.43 100.43 100.45 0 +0.02(+0.02%)
Oct 20, 2015 100.43 100.43 100.43 100.43 0 -0.07(-0.07%)
Oct 19, 2015 100.50 100.50 100.50 100.50 0 +0.03(+0.03%)
Oct 16, 2015 100.47 100.48 100.44 100.47 0 -0.02(-0.02%)
Oct 15, 2015 100.49 100.50 100.49 100.49 0 +0.34(+0.34%)
Oct 14, 2015 100.14 100.14 100.13 100.14 0 +0.13(+0.13%)
Oct 13, 2015 100.01 100.02 100.01 100.01 0 +0.04(+0.04%)
Oct 09, 2015 99.96 99.97 99.97 99.97 0 +0.00(+0.00%)
Oct 08, 2015 99.97 99.99 99.97 99.97 0 -0.02(-0.02%)
Oct 07, 2015 100.00 100.00 100.00 100.00 0 -0.05(-0.05%)
Oct 06, 2015 100.04 100.04 100.04 100.04 0 +0.01(+0.01%)
Oct 05, 2015 100.03 100.03 100.03 100.03 0 -0.06(-0.05%)
Oct 02, 2015 99.92 100.15 99.88 100.09 0 +0.13(+0.13%)
Oct 01, 2015 99.96 99.96 99.96 99.96 0 -0.03(-0.03%)
Sep 30, 2015 99.99 99.99 99.96 99.99 0 -0.73(-0.72%)
Sep 29, 2015 100.72 100.72 100.72 100.72 0 +0.05(+0.05%)
Sep 28, 2015 100.67 100.67 100.67 100.67 0 +0.04(+0.04%)
Sep 25, 2015 100.64 100.64 100.52 100.63 0 -0.03(-0.03%)
Sep 24, 2015 100.66 100.66 100.66 100.66 0 +0.06(+0.06%)
Sep 23, 2015 100.60 100.61 100.60 100.60 0 -0.01(-0.01%)
Sep 22, 2015 100.61 100.61 100.61 100.61 0 +0.08(+0.08%)
Sep 21, 2015 100.53 100.53 100.53 100.53 0 -0.07(-0.07%)
Sep 18, 2015 100.57 100.62 100.56 100.60 0 +0.01(+0.01%)
Sep 17, 2015 100.59 100.60 100.59 100.59 0 +0.27(+0.27%)
Sep 16, 2015 100.32 100.33 100.32 100.32 0 -0.01(-0.01%)
Sep 15, 2015 100.33 100.33 100.33 100.33 0 +0.52(+0.52%)
Sep 14, 2015 99.81 99.81 99.80 99.81 0 -0.03(-0.03%)
Sep 11, 2015 99.77 99.84 99.76 99.84 0 +0.05(+0.05%)
Sep 10, 2015 99.79 99.79 99.79 99.79 0 +0.02(+0.02%)
Sep 09, 2015 99.76 99.78 99.76 99.76 0 -0.02(-0.02%)
Sep 08, 2015 99.78 99.78 99.78 99.78 0 -0.06(-0.06%)
Sep 04, 2015 99.83 99.84 99.84 99.84 0 -0.02(-0.02%)
Sep 03, 2015 99.86 99.86 99.86 99.86 0 +0.03(+0.03%)
Sep 02, 2015 99.83 99.83 99.83 99.83 0 -0.01(-0.01%)
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.