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 31, 2014 99.80 99.88 99.80 99.90 0 +0.02(+0.02%)
Mar 28, 2014 99.88 99.91 99.86 99.88 0 -0.02(-0.02%)
Mar 27, 2014 99.89 99.92 99.86 99.89 0 -0.01(-0.01%)
Mar 26, 2014 99.84 99.91 99.83 99.91 0 +0.05(+0.05%)
Mar 25, 2014 99.83 99.86 99.81 99.86 0 +0.03(+0.03%)
Mar 24, 2014 99.85 99.85 99.77 99.82 0 -0.04(-0.04%)
Mar 21, 2014 99.87 99.88 99.83 99.86 0 +0.00(+0.00%)
Mar 20, 2014 99.84 99.88 99.81 99.86 0 +0.01(+0.01%)
Mar 19, 2014 100.00 100.02 99.79 99.85 0 -0.17(-0.17%)
Mar 18, 2014 99.98 100.02 99.98 100.02 0 +0.03(+0.03%)
Mar 17, 2014 100.02 100.02 99.98 99.99 0 -0.04(-0.04%)
Mar 14, 2014 100.02 100.06 99.99 100.03 0 +0.20(+0.20%)
Mar 13, 2014 99.75 99.81 99.70 99.82 0 +0.04(+0.04%)
Mar 12, 2014 99.75 99.78 99.73 99.79 0 +0.02(+0.02%)
Mar 11, 2014 99.74 99.76 99.72 99.76 0 +0.00(+0.00%)
Mar 10, 2014 99.74 99.77 99.72 99.76 0 -0.01(-0.01%)
Mar 07, 2014 99.80 99.81 99.71 99.77 0 -0.04(-0.04%)
Mar 06, 2014 99.82 99.83 99.77 99.81 0 -0.03(-0.03%)
Mar 05, 2014 99.81 99.84 99.78 99.84 0 +0.00(+0.00%)
Mar 04, 2014 99.87 99.88 99.81 99.84 0 -0.29(-0.29%)
Feb 27, 2014 100.13 100.13 100.13 0 +0.02(+0.02%)
Feb 26, 2014 100.06 100.11 100.06 100.11 0 +0.04(+0.03%)
Feb 25, 2014 100.06 100.09 100.05 100.07 0 +0.01(+0.01%)
Feb 24, 2014 100.06 100.06 100.04 100.06 0 -0.01(-0.01%)
Feb 21, 2014 100.06 100.08 100.03 100.07 0 +0.00(+0.00%)
Feb 20, 2014 100.06 100.12 100.02 100.07 0 -0.01(-0.01%)
Feb 19, 2014 100.09 100.12 100.07 100.08 0 -0.03(-0.03%)
Feb 18, 2014 100.06 100.11 100.06 100.11 0 +0.03(+0.03%)
Feb 14, 2014 100.07 100.07 100.07 100.07 0 -0.04(-0.04%)
Feb 13, 2014 100.05 100.11 100.04 100.11 0 +0.06(+0.06%)
Feb 12, 2014 100.07 100.08 100.03 100.05 0 -0.04(-0.04%)
Feb 11, 2014 100.10 100.11 100.06 100.09 0 -0.03(-0.03%)
Feb 10, 2014 100.12 100.13 100.09 100.12 0 -0.02(-0.02%)
Feb 07, 2014 100.08 100.14 100.06 100.14 0 +0.04(+0.04%)
Feb 06, 2014 100.11 100.12 100.07 100.10 0 -0.02(-0.02%)
Feb 05, 2014 100.10 100.14 100.09 100.12 0 -0.02(-0.02%)
Feb 04, 2014 100.12 100.14 100.09 100.14 0 -0.01(-0.01%)
Feb 03, 2014 100.06 100.13 100.05 100.14 0 +0.06(+0.06%)
Jan 31, 2014 100.04 100.09 100.03 100.08 0 +0.02(+0.02%)
Jan 30, 2014 100.06 100.09 100.02 100.07 0 -0.01(-0.01%)
Jan 29, 2014 100.02 100.08 99.98 100.07 0 +0.05(+0.05%)
Jan 28, 2014 100.02 100.03 99.98 100.02 0 +0.02(+0.02%)
Jan 27, 2014 100.02 100.02 99.98 100.00 0 -0.03(-0.03%)
Jan 24, 2014 99.98 100.09 99.98 100.03 0 +0.03(+0.03%)
Jan 23, 2014 99.90 100.02 99.88 100.00 0 +0.08(+0.08%)
Jan 22, 2014 99.95 99.98 99.90 99.92 0 -0.04(-0.04%)
Jan 21, 2014 99.96 99.98 99.94 99.96 0 -0.01(-0.01%)
Jan 17, 2014 99.98 99.98 99.98 99.98 0 +0.03(+0.03%)
Jan 16, 2014 99.91 99.97 99.91 99.95 0 +0.01(+0.01%)
Jan 15, 2014 99.95 99.97 99.91 99.94 0 +0.20(+0.20%)
Jan 14, 2014 99.76 99.77 99.72 99.74 0 -0.05(-0.05%)
Jan 13, 2014 99.74 99.78 99.73 99.79 0 +0.02(+0.02%)
Jan 10, 2014 99.62 99.77 99.62 99.77 0 +0.12(+0.12%)
Jan 09, 2014 99.63 99.66 99.62 99.65 0 +0.00(+0.00%)
Jan 08, 2014 99.70 99.70 99.62 99.65 0 -0.07(-0.07%)
Jan 07, 2014 99.70 99.72 99.69 99.72 0 +0.00(+0.00%)
Jan 06, 2014 99.69 99.71 99.67 99.72 0 +0.02(+0.02%)
Jan 03, 2014 99.71 99.72 99.67 99.70 0 -0.05(-0.05%)
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.