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 (%)
Apr 30, 2015 99.86 99.86 99.86 99.86 0 -0.75(-0.74%)
Apr 29, 2015 100.61 100.61 100.60 100.61 0 +0.00(+0.00%)
Apr 28, 2015 100.61 100.61 100.61 100.61 0 -0.04(-0.04%)
Apr 27, 2015 100.64 100.64 100.64 100.64 0 -0.02(-0.01%)
Apr 24, 2015 100.60 100.67 100.56 100.66 0 +0.04(+0.04%)
Apr 23, 2015 100.62 100.62 100.61 100.62 0 +0.04(+0.04%)
Apr 22, 2015 100.58 100.58 100.57 100.58 0 -0.06(-0.05%)
Apr 21, 2015 100.64 100.64 100.63 100.64 0 +0.01(+0.01%)
Apr 20, 2015 100.63 100.63 100.62 100.63 0 -0.02(-0.02%)
Apr 17, 2015 100.68 100.73 100.62 100.65 0 -0.05(-0.05%)
Apr 16, 2015 100.70 100.71 100.70 100.70 0 +0.02(+0.02%)
Apr 15, 2015 100.68 100.68 100.67 100.68 0 +0.70(+0.70%)
Apr 14, 2015 99.97 99.97 99.97 99.97 0 +0.03(+0.03%)
Apr 13, 2015 99.94 99.94 99.93 99.94 0 +0.06(+0.06%)
Apr 10, 2015 99.88 99.91 99.85 99.88 0 -0.03(-0.03%)
Apr 09, 2015 99.91 99.91 99.91 99.91 0 -0.02(-0.02%)
Apr 08, 2015 99.93 99.93 99.93 99.93 0 -0.04(-0.04%)
Apr 07, 2015 99.97 99.97 99.96 99.97 0 -0.02(-0.02%)
Apr 06, 2015 100.00 100.00 100.00 100.00 0 -0.05(-0.05%)
Apr 03, 2015 99.90 100.04 99.90 100.04 0 +0.12(+0.13%)
Apr 02, 2015 99.92 99.92 99.92 99.92 0 -0.02(-0.02%)
Apr 01, 2015 99.93 99.93 99.93 99.93 0 +0.05(+0.05%)
Mar 31, 2015 99.89 99.89 99.89 99.89 0 -0.47(-0.47%)
Mar 30, 2015 100.36 100.36 100.34 100.36 0 +0.04(+0.03%)
Mar 27, 2015 100.27 100.35 100.24 100.32 0 +0.03(+0.03%)
Mar 26, 2015 100.28 100.28 100.28 100.28 0 -0.02(-0.02%)
Mar 25, 2015 100.30 100.32 100.30 100.30 0 -0.03(-0.03%)
Mar 24, 2015 100.30 100.33 100.27 100.33 0 +0.02(+0.02%)
Mar 23, 2015 100.32 100.32 100.31 100.32 0 +0.02(+0.02%)
Mar 20, 2015 100.21 100.30 100.21 100.29 0 +0.06(+0.06%)
Mar 19, 2015 100.23 100.23 100.22 100.23 0 -0.11(-0.11%)
Mar 18, 2015 100.34 100.34 100.34 100.34 0 +0.23(+0.23%)
Mar 17, 2015 100.11 100.11 100.11 100.11 0 -0.05(-0.05%)
Mar 16, 2015 100.15 100.15 100.15 100.15 0 +0.46(+0.47%)
Mar 13, 2015 99.65 99.71 99.62 99.69 0 +0.01(+0.01%)
Mar 12, 2015 99.68 99.69 99.68 99.68 0 +0.03(+0.03%)
Mar 11, 2015 99.64 99.64 99.64 99.64 0 +0.00(+0.00%)
Mar 10, 2015 99.64 99.64 99.64 99.64 0 +0.02(+0.02%)
Mar 09, 2015 99.62 99.62 99.61 99.62 0 +0.06(+0.06%)
Mar 06, 2015 99.70 99.77 99.52 99.56 0 -0.16(-0.16%)
Mar 05, 2015 99.72 99.72 99.72 99.72 0 +0.03(+0.03%)
Mar 04, 2015 99.69 99.69 99.68 99.69 0 +0.05(+0.05%)
Mar 03, 2015 99.64 99.65 99.64 99.64 0 -0.03(-0.03%)
Mar 02, 2015 99.68 99.68 99.68 99.68 0 -0.34(-0.34%)
Feb 27, 2015 99.96 100.01 99.92 100.01 0 +0.03(+0.03%)
Feb 26, 2015 99.98 99.98 99.96 99.98 0 -0.08(-0.08%)
Feb 25, 2015 100.06 100.07 100.06 100.06 0 -0.02(-0.01%)
Feb 24, 2015 100.07 100.07 100.07 100.07 0 +0.10(+0.10%)
Feb 23, 2015 99.97 99.97 99.96 99.97 0 +0.06(+0.06%)
Feb 20, 2015 99.92 99.99 99.85 99.91 0 -0.03(-0.03%)
Feb 19, 2015 99.94 99.95 99.94 99.94 0 -0.05(-0.05%)
Feb 18, 2015 99.99 99.99 99.97 99.99 0 +0.12(+0.13%)
Feb 17, 2015 99.86 99.86 99.86 99.86 0 -0.04(-0.04%)
Feb 13, 2015 99.73 99.90 99.90 99.90 0 +0.15(+0.15%)
Feb 12, 2015 99.75 99.75 99.75 99.75 0 +0.08(+0.08%)
Feb 11, 2015 99.68 99.69 99.65 99.68 0 -0.03(-0.03%)
Feb 10, 2015 99.70 99.70 99.69 99.70 0 +0.00(+0.00%)
Feb 09, 2015 99.70 99.72 99.68 99.70 0 -0.02(-0.02%)
Feb 06, 2015 99.95 99.97 99.69 99.72 0 -0.24(-0.24%)
Feb 05, 2015 99.96 99.96 99.96 99.96 0 -0.07(-0.07%)
Feb 04, 2015 100.03 100.04 100.00 100.03 0 +0.05(+0.05%)
Feb 03, 2015 99.98 99.98 99.96 99.98 0 -0.10(-0.10%)
Feb 02, 2015 100.08 100.08 100.07 100.08 0 -0.54(-0.54%)
Jan 30, 2015 100.45 100.62 100.44 100.62 0 +0.13(+0.13%)
Jan 29, 2015 100.49 100.50 100.49 100.49 0 -0.06(-0.05%)
Jan 28, 2015 100.54 100.54 100.54 100.54 0 +0.10(+0.10%)
Jan 27, 2015 100.44 100.46 100.44 100.44 0 +0.00(+0.00%)
Jan 26, 2015 100.44 100.44 100.43 100.44 0 -0.04(-0.04%)
Jan 23, 2015 100.41 100.48 100.40 100.48 0 +0.05(+0.05%)
Jan 22, 2015 100.43 100.43 100.43 100.43 0 -0.02(-0.01%)
Jan 21, 2015 100.44 100.46 100.44 100.44 0 -0.02(-0.02%)
Jan 20, 2015 100.46 100.46 100.45 100.46 0 -0.02(-0.02%)
Jan 16, 2015 100.59 100.48 100.48 100.48 0 -0.13(-0.13%)
Jan 15, 2015 100.61 100.62 100.59 100.61 0 +0.37(+0.37%)
Jan 14, 2015 100.25 100.25 100.25 100.25 0 +0.08(+0.08%)
Jan 13, 2015 100.17 100.18 100.17 100.17 0 +0.01(+0.01%)
Jan 12, 2015 100.16 100.16 100.15 100.16 0 +0.03(+0.03%)
Jan 09, 2015 100.01 100.14 99.97 100.13 0 +0.09(+0.09%)
Jan 08, 2015 100.03 100.03 100.03 100.03 0 +0.01(+0.01%)
Jan 07, 2015 100.03 100.03 100.03 100.03 0 +0.04(+0.04%)
Jan 06, 2015 99.99 99.99 99.98 99.99 0 +0.05(+0.05%)
Jan 05, 2015 99.94 99.94 99.92 99.94 0 +0.03(+0.03%)
Jan 02, 2015 99.80 99.92 99.80 99.91 0 -0.01(-0.01%)
Dec 31, 2014 99.92 99.92 99.92 99.92 0 -0.01(-0.01%)
Dec 30, 2014 99.93 99.93 99.93 99.93 0 +0.05(+0.05%)
Dec 29, 2014 99.88 99.88 99.88 99.88 0 +0.05(+0.05%)
Dec 26, 2014 99.83 99.90 99.80 99.82 0 -0.02(-0.02%)
Dec 24, 2014 99.85 99.85 99.85 99.85 0 +0.02(+0.02%)
Dec 23, 2014 99.82 99.83 99.82 99.82 0 -0.03(-0.03%)
Dec 22, 2014 99.86 99.86 99.86 99.86 0 -0.03(-0.03%)
Dec 19, 2014 99.91 99.94 99.85 99.89 0 -0.04(-0.04%)
Dec 18, 2014 99.93 99.94 99.93 99.93 0 -0.02(-0.02%)
Dec 17, 2014 99.95 99.98 99.93 99.95 0 -0.12(-0.12%)
Dec 16, 2014 100.07 100.07 100.07 100.07 0 +0.04(+0.04%)
Dec 15, 2014 100.03 100.03 100.03 100.03 0 +0.12(+0.12%)
Dec 12, 2014 99.80 99.95 99.78 99.92 0 +0.12(+0.12%)
Dec 11, 2014 99.80 99.80 99.79 99.80 0 -0.06(-0.06%)
Dec 10, 2014 99.86 99.86 99.86 99.86 0 +0.09(+0.09%)
Dec 09, 2014 99.78 99.78 99.77 99.78 0 +0.03(+0.03%)
Dec 08, 2014 99.75 99.75 99.74 99.75 0 +0.03(+0.03%)
Dec 05, 2014 99.91 99.91 99.70 99.71 0 -0.20(-0.20%)
Dec 04, 2014 99.92 99.92 99.92 99.92 0 +0.03(+0.03%)
Dec 03, 2014 99.89 99.89 99.89 99.89 0 -0.04(-0.04%)
Dec 02, 2014 100.00 99.93 99.93 99.93 0 -0.08(-0.08%)
Dec 01, 2014 100.00 100.01 99.98 100.00 0 -0.30(-0.30%)
Nov 28, 2014 100.20 100.31 100.17 100.31 0 +0.09(+0.09%)
Nov 26, 2014 100.22 100.22 100.22 100.22 0 +0.01(+0.01%)
Nov 25, 2014 100.22 100.23 100.22 100.22 0 +0.02(+0.02%)
Nov 24, 2014 100.20 100.20 100.20 100.20 0 +0.02(+0.01%)
Nov 21, 2014 100.15 100.17 100.12 100.18 0 +0.02(+0.02%)
Nov 20, 2014 100.17 100.17 100.17 100.17 0 +0.04(+0.04%)
Nov 19, 2014 100.13 100.13 100.13 100.13 0 -0.03(-0.03%)
Nov 18, 2014 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Nov 17, 2014 100.16 100.16 100.15 100.16 0 +0.02(+0.01%)
Nov 14, 2014 100.11 100.14 100.05 100.14 0 +0.42(+0.42%)
Nov 13, 2014 99.72 99.72 99.71 99.72 0 +0.05(+0.05%)
Nov 12, 2014 99.68 99.68 99.68 99.68 0 -0.01(-0.01%)
Nov 10, 2014 99.68 99.68 99.68 99.68 0 -0.07(-0.07%)
Nov 07, 2014 99.62 99.76 99.60 99.75 0 +0.10(+0.10%)
Nov 06, 2014 99.65 99.67 99.62 99.65 0 -0.07(-0.07%)
Nov 05, 2014 99.70 99.72 99.72 99.72 0 +0.00(+0.00%)
Nov 04, 2014 99.72 99.72 99.71 99.72 0 +0.00(+0.00%)
Nov 03, 2014 99.72 99.72 99.71 99.72 0 -0.05(-0.05%)
Oct 31, 2014 99.78 99.80 99.72 99.77 0 -0.53(-0.53%)
Oct 30, 2014 100.30 100.30 100.30 100.30 0 +0.02(+0.02%)
Oct 29, 2014 100.28 100.28 100.28 100.28 0 -0.10(-0.10%)
Oct 28, 2014 100.39 100.39 100.39 100.39 0 -0.02(-0.01%)
Oct 27, 2014 100.37 100.40 100.40 100.40 0 +0.02(+0.01%)
Oct 24, 2014 100.38 100.41 100.35 100.39 0 -0.01(-0.01%)
Oct 23, 2014 100.39 100.39 100.39 0 -0.07(-0.07%)
Oct 22, 2014 100.47 100.47 100.47 0 +0.04(+0.04%)
Oct 21, 2014 100.43 100.43 100.43 0 -0.05(-0.05%)
Oct 20, 2014 100.47 100.47 100.47 0 +0.03(+0.03%)
Oct 17, 2014 100.44 100.44 100.44 0 -0.05(-0.05%)
Oct 16, 2014 100.49 100.49 100.49 0 -0.07(-0.07%)
Oct 15, 2014 100.56 100.56 100.56 0 +0.31(+0.31%)
Oct 14, 2014 100.25 100.25 100.25 0 +0.11(+0.11%)
Oct 10, 2014 100.14 100.14 100.14 0 +0.03(+0.03%)
Oct 09, 2014 100.11 100.11 100.11 0 +0.01(+0.01%)
Oct 08, 2014 100.10 100.10 100.10 0 +0.11(+0.11%)
Oct 07, 2014 99.99 99.99 99.99 0 +0.05(+0.05%)
Oct 06, 2014 99.93 99.93 99.93 0 +0.05(+0.05%)
Oct 03, 2014 99.88 99.88 99.88 0 -0.07(-0.07%)
Oct 02, 2014 99.95 99.95 99.95 0 -0.02(-0.02%)
Oct 01, 2014 99.96 99.96 99.96 0 +0.11(+0.11%)
Sep 30, 2014 99.86 99.86 99.86 0 -0.72(-0.71%)
Sep 29, 2014 100.57 100.57 100.57 0 +0.02(+0.02%)
Sep 26, 2014 100.55 100.55 100.55 0 -0.06(-0.06%)
Sep 25, 2014 100.61 100.61 100.61 0 +0.06(+0.06%)
Sep 24, 2014 100.55 100.55 100.55 0 -0.01(-0.01%)
Sep 23, 2014 100.56 100.56 100.56 0 +0.02(+0.02%)
Sep 22, 2014 100.53 100.53 100.53 0 +0.03(+0.03%)
Sep 19, 2014 100.50 100.50 100.50 0 +0.01(+0.01%)
Sep 18, 2014 100.50 100.50 100.50 0 +0.01(+0.01%)
Sep 17, 2014 100.49 100.49 100.49 0 -0.06(-0.06%)
Sep 16, 2014 100.55 100.55 100.55 0 +0.01(+0.01%)
Sep 15, 2014 100.54 100.54 100.54 0 +0.66(+0.66%)
Sep 12, 2014 99.88 99.88 99.88 0 +0.01(+0.01%)
Sep 11, 2014 99.88 99.88 99.88 0 +0.01(+0.01%)
Sep 10, 2014 99.86 99.86 99.86 0 -0.02(-0.02%)
Sep 09, 2014 99.89 99.89 99.89 0 -0.06(-0.06%)
Sep 08, 2014 99.95 99.95 99.95 0 -0.04(-0.04%)
Sep 05, 2014 99.98 99.98 99.98 0 +0.04(+0.04%)
Sep 04, 2014 99.94 99.94 99.94 0 -0.02(-0.02%)
Sep 03, 2014 99.96 99.96 99.96 0 +0.01(+0.01%)
Sep 02, 2014 99.95 99.95 99.95 0 -0.07(-0.07%)
Aug 29, 2014 100.02 100.02 100.02 0 -0.21(-0.21%)
Aug 28, 2014 100.23 100.23 100.23 0 +0.02(+0.02%)
Aug 27, 2014 100.21 100.22 100.21 100.21 0 +0.02(+0.02%)
Aug 26, 2014 100.19 100.19 100.19 0 +0.04(+0.04%)
Aug 25, 2014 100.15 100.15 100.15 0 +0.00(+0.00%)
Aug 22, 2014 100.15 100.15 100.15 0 -0.05(-0.05%)
Aug 21, 2014 100.21 100.21 100.21 0 +0.01(+0.01%)
Aug 20, 2014 100.20 100.20 100.20 0 -0.09(-0.09%)
Aug 19, 2014 100.28 100.28 100.28 0 -0.02(-0.02%)
Aug 18, 2014 100.31 100.31 100.31 0 -0.02(-0.01%)
Aug 15, 2014 100.32 100.32 100.32 0 +0.16(+0.16%)
Aug 14, 2014 100.16 100.16 100.16 0 -0.01(-0.01%)
Aug 13, 2014 100.17 100.17 100.17 0 +0.05(+0.05%)
Aug 12, 2014 100.12 100.12 100.12 0 +0.01(+0.01%)
Aug 11, 2014 100.11 100.11 100.11 0 +0.02(+0.01%)
Aug 08, 2014 100.10 100.10 100.10 0 -0.04(-0.04%)
Aug 07, 2014 100.14 100.14 100.14 0 +0.06(+0.05%)
Aug 06, 2014 100.08 100.08 100.08 0 +0.02(+0.02%)
Aug 05, 2014 100.05 100.07 100.01 100.07 0 +0.01(+0.01%)
Aug 04, 2014 100.02 100.06 100.02 100.06 0 +0.02(+0.02%)
Aug 01, 2014 99.92 100.06 99.90 100.04 0 +0.12(+0.12%)
Jul 31, 2014 99.87 99.93 99.84 99.93 0 -0.21(-0.21%)
Jul 30, 2014 100.14 100.14 100.14 0 -0.05(-0.05%)
Jul 29, 2014 100.18 100.18 100.18 0 +0.01(+0.01%)
Jul 28, 2014 100.18 100.18 100.18 100.18 0 -0.05(-0.05%)
Jul 25, 2014 100.23 100.23 100.23 0 +0.05(+0.05%)
Jul 24, 2014 100.18 100.20 100.16 100.18 0 -0.05(-0.05%)
Jul 23, 2014 100.21 100.25 100.20 100.24 0 +0.02(+0.01%)
Jul 22, 2014 100.16 100.22 100.16 100.22 0 +0.02(+0.02%)
Jul 21, 2014 100.22 100.22 100.17 100.20 0 -0.01(-0.01%)
Jul 16, 2014 100.21 100.21 100.21 0 +0.13(+0.13%)
Jul 10, 2014 100.07 100.07 100.07 0 +0.08(+0.08%)
Jul 03, 2014 100.00 100.00 100.00 0 -0.09(-0.09%)
Jun 30, 2014 100.09 100.09 100.09 0 +0.04(+0.04%)
Jun 24, 2014 100.05 100.05 100.05 0 -0.02(-0.01%)
Jun 18, 2014 100.07 100.07 100.07 0 +0.19(+0.19%)
Jun 12, 2014 99.88 99.88 99.88 0 -0.07(-0.07%)
Jun 06, 2014 99.95 99.95 99.95 0 -0.04(-0.04%)
Jun 05, 2014 99.96 99.99 99.94 99.99 0 +0.03(+0.03%)
Jun 04, 2014 99.95 99.98 99.93 99.96 0 +0.00(+0.00%)
Jun 03, 2014 99.97 99.98 99.94 99.96 0 -0.01(-0.01%)
Jun 02, 2014 99.99 99.99 99.94 99.96 0 +0.16(+0.16%)
May 29, 2014 99.80 99.80 99.80 99.80 0 -0.02(-0.02%)
May 28, 2014 99.78 99.82 99.75 99.82 0 +0.03(+0.03%)
May 27, 2014 99.77 99.79 99.75 99.79 0 -0.01(-0.01%)
May 23, 2014 99.79 99.79 99.79 99.79 0 +0.00(+0.00%)
May 21, 2014 99.79 99.79 99.79 99.79 0 -0.02(-0.02%)
May 20, 2014 99.77 99.82 99.76 99.82 0 +0.02(+0.02%)
May 19, 2014 99.74 99.80 99.73 99.80 0 +0.04(+0.04%)
May 16, 2014 99.76 99.77 99.61 99.76 0 -0.01(-0.01%)
May 15, 2014 99.73 99.77 99.68 99.77 0 -0.24(-0.24%)
May 14, 2014 99.97 100.03 99.96 100.01 0 +0.02(+0.02%)
May 13, 2014 99.93 99.99 99.91 99.99 0 +0.03(+0.03%)
May 12, 2014 99.96 99.97 99.92 99.96 0 -0.02(-0.02%)
May 09, 2014 99.95 100.00 99.94 99.98 0 +0.00(+0.00%)
May 08, 2014 99.93 99.98 99.91 99.98 0 +0.04(+0.04%)
May 07, 2014 99.88 99.95 99.87 99.94 0 +0.03(+0.03%)
May 06, 2014 99.89 99.91 99.87 99.91 0 +0.00(+0.00%)
May 05, 2014 99.90 99.92 99.88 99.91 0 +0.00(+0.00%)
May 02, 2014 99.91 99.93 99.78 99.91 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.