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 (%)
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%)
Nov 01, 2017 99.77 0 -0.03(-0.03%)
Oct 31, 2017 99.80 0 +0.90(+0.91%)
Oct 30, 2017 98.90 0 +0.03(+0.03%)
Oct 27, 2017 98.87 0 +0.04(+0.04%)
Oct 26, 2017 98.83 0 -0.02(-0.02%)
Oct 25, 2017 98.86 0 -0.01(-0.01%)
Oct 24, 2017 98.86 0 -0.02(-0.02%)
Oct 23, 2017 98.89 0 +0.02(+0.02%)
Oct 20, 2017 98.86 0 -0.08(-0.08%)
Oct 19, 2017 98.94 0 +0.06(+0.06%)
Oct 18, 2017 98.88 0 -0.03(-0.03%)
Oct 17, 2017 98.91 0 -0.01(-0.01%)
Oct 16, 2017 98.92 0 -0.84(-0.85%)
Oct 13, 2017 99.76 0 +0.02(+0.02%)
Oct 12, 2017 99.74 0 +0.02(+0.02%)
Oct 11, 2017 99.72 0 -0.01(-0.01%)
Oct 10, 2017 99.73 0 -0.02(-0.02%)
Oct 06, 2017 99.75 0 -0.02(-0.02%)
Oct 05, 2017 99.77 0 -0.03(-0.03%)
Oct 04, 2017 99.80 0 -0.02(-0.02%)
Oct 03, 2017 99.82 0 +0.04(+0.04%)
Oct 02, 2017 99.78 0 +0.00(+0.00%)
Sep 29, 2017 99.78 0 +0.88(+0.89%)
Sep 28, 2017 98.89 0 +0.04(+0.04%)
Sep 27, 2017 98.86 0 -0.05(-0.05%)
Sep 26, 2017 98.90 0 -0.02(-0.02%)
Sep 25, 2017 98.92 0 +0.02(+0.02%)
Sep 22, 2017 98.90 0 +0.02(+0.02%)
Sep 21, 2017 98.88 0 +0.00(+0.00%)
Sep 20, 2017 98.88 0 -0.07(-0.07%)
Sep 19, 2017 98.95 0 -0.02(-0.02%)
Sep 18, 2017 98.96 0 -0.02(-0.02%)
Sep 15, 2017 98.99 0 -0.80(-0.80%)
Sep 14, 2017 99.79 0 -0.02(-0.02%)
Sep 13, 2017 99.81 0 -0.02(-0.02%)
Sep 12, 2017 99.83 0 -0.03(-0.03%)
Sep 11, 2017 99.86 0 -0.11(-0.11%)
Sep 08, 2017 99.97 0 +0.00(+0.00%)
Sep 07, 2017 99.97 0 +0.08(+0.08%)
Sep 06, 2017 99.89 0 -0.03(-0.03%)
Sep 05, 2017 99.93 0 +0.11(+0.11%)
Sep 01, 2017 99.82 0 -0.02(-0.02%)
Aug 31, 2017 99.84 0 +0.95(+0.96%)
Aug 30, 2017 98.89 0 -0.02(-0.02%)
Aug 29, 2017 98.92 0 +0.04(+0.04%)
Aug 28, 2017 98.88 0 +0.02(+0.02%)
Aug 25, 2017 98.86 0 +0.00(+0.00%)
Aug 24, 2017 98.86 0 -0.05(-0.06%)
Aug 23, 2017 98.91 0 +0.05(+0.05%)
Aug 22, 2017 98.86 0 -0.04(-0.04%)
Aug 21, 2017 98.90 0 +0.01(+0.01%)
Aug 18, 2017 98.89 0 +0.00(+0.00%)
Aug 17, 2017 98.89 0 +0.05(+0.05%)
Aug 16, 2017 98.85 0 +0.04(+0.04%)
Aug 15, 2017 98.81 0 -1.30(-1.30%)
Aug 14, 2017 100.11 0 -0.05(-0.05%)
Aug 11, 2017 100.15 0 +0.07(+0.07%)
Aug 10, 2017 100.08 0 +0.02(+0.02%)
Aug 09, 2017 100.07 0 +0.02(+0.01%)
Aug 08, 2017 100.05 0 +0.02(+0.02%)
Aug 07, 2017 100.03 0 +0.00(+0.00%)
Aug 04, 2017 100.03 0 -0.04(-0.04%)
Aug 03, 2017 100.07 0 +0.05(+0.05%)
Aug 02, 2017 100.03 0 -0.02(-0.02%)
Aug 01, 2017 100.05 0 +0.02(+0.02%)
Jul 31, 2017 100.03 0 +1.18(+1.19%)
Jul 28, 2017 98.86 0 +0.04(+0.04%)
Jul 27, 2017 98.82 0 -0.02(-0.02%)
Jul 26, 2017 98.83 0 +0.09(+0.09%)
Jul 25, 2017 98.75 0 -0.05(-0.06%)
Jul 24, 2017 98.80 0 -0.03(-0.03%)
Jul 21, 2017 98.83 0 +0.03(+0.03%)
Jul 20, 2017 98.80 0 +0.01(+0.01%)
Jul 19, 2017 98.79 0 -0.02(-0.02%)
Jul 18, 2017 98.81 0 +0.02(+0.02%)
Jul 17, 2017 98.79 0 +0.01(+0.01%)
Jul 14, 2017 98.78 0 -1.00(-1.00%)
Jul 13, 2017 99.78 0 -0.03(-0.03%)
Jul 12, 2017 99.81 0 +0.05(+0.05%)
Jul 11, 2017 99.75 0 +0.01(+0.01%)
Jul 10, 2017 99.75 0 +0.05(+0.05%)
Jul 07, 2017 99.70 0 -0.02(-0.02%)
Jul 06, 2017 99.71 0 +0.02(+0.02%)
Jul 05, 2017 99.69 0 +0.02(+0.02%)
Jul 03, 2017 99.68 0 -0.07(-0.07%)
Jun 30, 2017 99.75 0 +0.68(+0.69%)
Jun 29, 2017 99.07 0 -0.03(-0.03%)
Jun 28, 2017 99.10 0 +0.03(+0.03%)
Jun 27, 2017 99.07 0 -0.02(-0.02%)
Jun 26, 2017 99.09 0 +0.02(+0.02%)
Jun 23, 2017 99.07 0 +0.01(+0.01%)
Jun 22, 2017 99.07 0 +0.02(+0.02%)
Jun 21, 2017 99.04 0 -0.02(-0.02%)
Jun 20, 2017 99.06 0 +0.03(+0.03%)
Jun 19, 2017 99.03 0 -0.06(-0.06%)
Jun 16, 2017 99.09 0 +0.05(+0.06%)
Jun 15, 2017 99.04 0 -0.80(-0.81%)
Jun 14, 2017 99.84 0 +0.07(+0.07%)
Jun 13, 2017 99.77 0 -0.02(-0.02%)
Jun 12, 2017 99.79 0 -0.05(-0.05%)
Jun 09, 2017 99.84 0 -0.03(-0.03%)
Jun 08, 2017 99.87 0 -0.02(-0.02%)
Jun 07, 2017 99.89 0 -0.02(-0.02%)
Jun 06, 2017 99.91 0 +0.02(+0.02%)
Jun 05, 2017 99.89 0 -0.03(-0.03%)
Jun 02, 2017 99.92 0 +0.01(+0.01%)
Jun 01, 2017 99.91 0 -0.02(-0.02%)
May 31, 2017 99.93 0 +0.71(+0.72%)
May 30, 2017 99.21 0 +0.02(+0.02%)
May 26, 2017 99.20 0 +0.02(+0.02%)
May 25, 2017 99.18 0 -0.05(-0.05%)
May 24, 2017 99.22 0 +0.06(+0.06%)
May 23, 2017 99.16 0 -0.05(-0.06%)
May 22, 2017 99.21 0 +0.01(+0.01%)
May 19, 2017 99.21 0 -0.01(-0.01%)
May 18, 2017 99.21 0 -0.05(-0.05%)
May 17, 2017 99.26 0 +0.11(+0.11%)
May 16, 2017 99.15 0 +0.01(+0.01%)
May 15, 2017 99.14 0 -1.50(-1.49%)
May 12, 2017 100.65 0 +0.08(+0.08%)
May 11, 2017 100.57 0 +0.05(+0.05%)
May 10, 2017 100.52 0 -0.02(-0.02%)
May 09, 2017 100.55 0 -0.02(-0.02%)
May 08, 2017 100.57 0 -0.05(-0.05%)
May 05, 2017 100.62 0 -0.01(-0.01%)
May 04, 2017 100.62 0 -0.05(-0.05%)
May 03, 2017 100.67 0 -0.06(-0.05%)
May 02, 2017 100.73 0 +0.04(+0.04%)
May 01, 2017 100.69 0 +1.43(+1.44%)
Apr 28, 2017 99.26 0 -0.02(-0.02%)
Apr 27, 2017 99.28 0 +0.03(+0.03%)
Apr 26, 2017 99.25 0 +0.03(+0.03%)
Apr 25, 2017 99.21 0 -0.07(-0.07%)
Apr 24, 2017 99.29 0 -0.07(-0.07%)
Apr 21, 2017 99.36 0 -0.01(-0.01%)
Apr 20, 2017 99.36 0 -0.02(-0.02%)
Apr 19, 2017 99.38 0 -0.02(-0.02%)
Apr 18, 2017 99.40 0 +0.09(+0.09%)
Apr 17, 2017 99.32 0 +0.01(+0.01%)
Apr 13, 2017 99.31 0 -0.78(-0.78%)
Apr 12, 2017 100.09 0 +0.06(+0.05%)
Apr 11, 2017 100.03 0 +0.09(+0.09%)
Apr 10, 2017 99.95 0 +0.03(+0.03%)
Apr 07, 2017 99.92 0 -0.09(-0.09%)
Apr 06, 2017 100.01 0 -0.02(-0.01%)
Apr 05, 2017 100.03 0 +0.05(+0.05%)
Apr 04, 2017 99.98 0 -0.07(-0.07%)
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.