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 99.72 99.72 99.69 99.72 0 +0.08(+0.08%)
Apr 29, 2015 99.64 99.64 99.59 99.64 0 -0.31(-0.31%)
Apr 28, 2015 99.95 100.09 99.90 99.95 0 -0.73(-0.73%)
Apr 27, 2015 100.69 100.70 100.69 100.69 0 -0.12(-0.12%)
Apr 24, 2015 100.36 100.82 100.21 100.81 0 +0.43(+0.43%)
Apr 23, 2015 100.38 100.57 100.38 100.38 0 +0.20(+0.20%)
Apr 22, 2015 100.17 100.17 100.11 100.17 0 -0.63(-0.63%)
Apr 21, 2015 100.81 100.81 100.77 100.81 0 -0.19(-0.19%)
Apr 20, 2015 100.99 101.02 100.99 100.99 0 -0.20(-0.19%)
Apr 17, 2015 100.91 101.38 100.77 101.19 0 +0.21(+0.21%)
Apr 16, 2015 100.98 100.98 100.97 100.98 0 -0.02(-0.01%)
Apr 15, 2015 100.99 100.99 100.94 100.99 0 +0.09(+0.09%)
Apr 14, 2015 100.87 100.91 100.87 100.90 0 +0.26(+0.26%)
Apr 13, 2015 100.64 100.64 100.60 100.64 0 +0.17(+0.17%)
Apr 10, 2015 100.32 100.71 100.27 100.47 0 +0.11(+0.11%)
Apr 09, 2015 100.36 100.44 100.26 100.36 0 -0.50(-0.50%)
Apr 08, 2015 100.86 100.94 100.86 100.86 0 -0.17(-0.17%)
Apr 07, 2015 101.03 101.04 101.03 101.03 0 +0.11(+0.11%)
Apr 06, 2015 100.92 100.92 100.89 100.92 0 -0.50(-0.49%)
Apr 03, 2015 100.75 101.77 100.74 101.42 0 +0.63(+0.63%)
Apr 02, 2015 100.79 100.80 100.71 100.79 0 -0.49(-0.49%)
Apr 01, 2015 101.28 101.28 101.22 101.28 0 +0.59(+0.59%)
Mar 31, 2015 100.69 100.69 100.63 100.69 0 +0.23(+0.23%)
Mar 30, 2015 100.45 100.45 100.39 100.45 0 +0.11(+0.11%)
Mar 27, 2015 100.02 100.50 99.95 100.34 0 +0.26(+0.26%)
Mar 26, 2015 100.09 100.09 99.98 100.09 0 -0.56(-0.56%)
Mar 25, 2015 100.65 100.69 100.57 100.65 0 -0.49(-0.49%)
Mar 24, 2015 100.74 101.19 100.63 101.14 0 +0.37(+0.37%)
Mar 23, 2015 100.77 100.81 100.77 100.77 0 +0.14(+0.14%)
Mar 20, 2015 100.28 100.69 100.19 100.63 0 +0.36(+0.36%)
Mar 19, 2015 100.27 100.27 100.24 100.27 0 -0.45(-0.44%)
Mar 18, 2015 100.72 100.77 100.72 100.72 0 +1.19(+1.19%)
Mar 17, 2015 99.53 99.53 99.52 99.53 0 +0.19(+0.19%)
Mar 16, 2015 99.34 99.34 99.27 99.34 0 +0.36(+0.36%)
Mar 13, 2015 98.91 99.23 98.65 98.98 0 +0.04(+0.04%)
Mar 12, 2015 98.95 99.05 98.95 98.95 0 -0.07(-0.07%)
Mar 11, 2015 99.02 99.05 99.02 99.02 0 +0.18(+0.18%)
Mar 10, 2015 98.84 98.85 98.84 98.84 0 +0.53(+0.54%)
Mar 09, 2015 98.30 98.34 98.28 98.30 0 +0.46(+0.47%)
Mar 06, 2015 98.88 99.11 97.67 97.84 0 -1.11(-1.12%)
Mar 05, 2015 98.95 98.99 98.95 98.95 0 +0.02(+0.02%)
Mar 04, 2015 98.93 98.97 98.93 98.93 0 +0.00(+0.00%)
Mar 03, 2015 98.93 98.93 98.81 98.93 0 -0.34(-0.35%)
Mar 02, 2015 99.27 99.27 99.19 99.27 0 -0.77(-0.77%)
Feb 27, 2015 99.71 100.06 99.49 100.05 0 +0.32(+0.32%)
Feb 26, 2015 99.73 99.73 99.67 99.73 0 -0.56(-0.56%)
Feb 25, 2015 100.29 100.36 100.29 100.29 0 +0.12(+0.12%)
Feb 24, 2015 100.17 100.23 100.17 100.17 0 +0.68(+0.68%)
Feb 23, 2015 99.49 99.49 99.44 99.49 0 +0.49(+0.50%)
Feb 20, 2015 98.91 99.59 98.70 99.00 0 +0.02(+0.02%)
Feb 19, 2015 98.98 99.03 98.84 98.98 0 -0.32(-0.32%)
Feb 18, 2015 99.30 99.30 99.27 99.30 0 +0.55(+0.56%)
Feb 17, 2015 98.74 98.75 98.74 98.74 0 -0.78(-0.78%)
Feb 13, 2015 102.21 99.52 99.52 99.52 0 -2.77(-2.70%)
Feb 12, 2015 102.29 102.29 102.23 102.29 0 +0.24(+0.24%)
Feb 11, 2015 102.05 102.22 101.92 102.05 0 -0.20(-0.19%)
Feb 10, 2015 102.24 102.27 102.24 102.24 0 -0.16(-0.15%)
Feb 09, 2015 102.40 102.59 102.31 102.40 0 -0.18(-0.18%)
Feb 06, 2015 103.81 104.03 102.48 102.58 0 -1.23(-1.19%)
Feb 05, 2015 103.81 103.92 103.81 103.81 0 -0.65(-0.62%)
Feb 04, 2015 104.46 104.58 104.30 104.46 0 +0.38(+0.37%)
Feb 03, 2015 104.20 104.20 103.96 104.08 0 -1.19(-1.13%)
Feb 02, 2015 105.27 105.27 105.19 105.27 0 -0.20(-0.19%)
Jan 30, 2015 104.38 105.51 104.33 105.47 0 +0.99(+0.95%)
Jan 29, 2015 104.48 104.48 104.36 104.48 0 -0.29(-0.28%)
Jan 28, 2015 104.77 104.77 104.70 104.77 0 +0.95(+0.91%)
Jan 27, 2015 103.82 103.88 103.82 103.82 0 +0.03(+0.03%)
Jan 26, 2015 103.79 103.79 103.77 103.79 0 -0.27(-0.26%)
Jan 23, 2015 103.33 104.18 103.31 104.06 0 +0.61(+0.59%)
Jan 22, 2015 103.44 103.44 103.27 103.44 0 +0.10(+0.10%)
Jan 21, 2015 103.34 103.55 103.31 103.34 0 -0.78(-0.75%)
Jan 20, 2015 104.12 104.12 104.09 104.12 0 +0.43(+0.41%)
Jan 16, 2015 104.83 103.69 103.69 103.69 0 -1.10(-1.05%)
Jan 15, 2015 104.80 104.91 104.60 104.80 0 +1.26(+1.22%)
Jan 14, 2015 103.54 103.61 103.54 103.54 0 +0.44(+0.42%)
Jan 13, 2015 103.10 103.10 103.09 103.10 0 +0.06(+0.05%)
Jan 12, 2015 103.05 103.05 102.98 103.05 0 +0.35(+0.34%)
Jan 09, 2015 102.03 102.73 101.99 102.69 0 +0.64(+0.63%)
Jan 08, 2015 102.06 102.10 102.06 102.06 0 -0.46(-0.45%)
Jan 07, 2015 102.52 102.60 102.52 102.52 0 -0.26(-0.25%)
Jan 06, 2015 102.77 102.77 102.66 102.77 0 +0.84(+0.83%)
Jan 05, 2015 101.93 101.93 101.89 101.93 0 +0.70(+0.69%)
Jan 02, 2015 100.33 101.31 100.29 101.23 0 +0.53(+0.53%)
Dec 31, 2014 100.70 100.70 100.70 100.70 0 +0.14(+0.14%)
Dec 30, 2014 100.56 100.56 100.52 100.56 0 +0.16(+0.16%)
Dec 29, 2014 100.41 100.41 100.38 100.41 0 +0.43(+0.43%)
Dec 26, 2014 99.91 100.11 99.82 99.98 0 +0.12(+0.12%)
Dec 24, 2014 99.86 99.86 99.86 99.86 0 -0.04(-0.04%)
Dec 23, 2014 99.90 99.90 99.78 99.90 0 -0.90(-0.89%)
Dec 22, 2014 100.80 100.81 100.80 100.80 0 +0.02(+0.02%)
Dec 19, 2014 100.30 100.81 100.10 100.78 0 +0.42(+0.42%)
Dec 18, 2014 100.36 100.38 100.36 100.36 0 -0.64(-0.63%)
Dec 17, 2014 101.00 101.00 100.99 101.00 0 -0.69(-0.68%)
Dec 16, 2014 101.69 101.77 101.69 101.69 0 +0.52(+0.52%)
Dec 15, 2014 101.17 101.18 101.17 101.17 0 -0.34(-0.33%)
Dec 12, 2014 100.71 101.51 100.66 101.51 0 +0.73(+0.73%)
Dec 11, 2014 100.77 100.77 100.67 100.77 0 +0.02(+0.01%)
Dec 10, 2014 100.76 100.77 100.76 100.76 0 +0.45(+0.44%)
Dec 09, 2014 100.31 100.31 100.27 100.31 0 +0.37(+0.37%)
Dec 08, 2014 99.95 99.95 99.91 99.95 0 +0.45(+0.46%)
Dec 05, 2014 100.06 100.07 99.27 99.49 0 -0.65(-0.65%)
Dec 04, 2014 100.14 100.14 100.09 100.14 0 +0.42(+0.42%)
Dec 03, 2014 99.72 99.72 99.70 99.72 0 +0.06(+0.06%)
Dec 02, 2014 100.10 99.66 99.66 99.66 0 -0.48(-0.48%)
Dec 01, 2014 100.13 100.26 100.03 100.13 0 -0.63(-0.63%)
Nov 28, 2014 100.33 100.77 100.18 100.77 0 +0.73(+0.73%)
Nov 26, 2014 100.04 100.04 100.04 100.04 0 +0.09(+0.09%)
Nov 25, 2014 99.95 99.95 99.88 99.95 0 +0.46(+0.46%)
Nov 24, 2014 99.48 99.53 99.48 99.48 0 +0.03(+0.03%)
Nov 21, 2014 99.18 99.48 99.04 99.45 0 +0.23(+0.24%)
Nov 20, 2014 99.22 99.24 99.22 99.22 0 +0.19(+0.19%)
Nov 19, 2014 99.03 99.08 99.03 99.03 0 -0.38(-0.39%)
Nov 18, 2014 99.41 99.41 99.36 99.41 0 +0.20(+0.20%)
Nov 17, 2014 99.21 99.23 99.21 99.21 0 -1.27(-1.27%)
Nov 14, 2014 100.26 100.52 99.95 100.48 0 +0.17(+0.17%)
Nov 13, 2014 100.31 100.31 100.23 100.31 0 +0.30(+0.30%)
Nov 12, 2014 100.02 100.10 100.02 100.02 0 -0.11(-0.11%)
Nov 10, 2014 100.12 100.12 100.12 100.12 0 -0.55(-0.54%)
Nov 07, 2014 99.84 100.67 99.73 100.67 0 +0.77(+0.77%)
Nov 06, 2014 99.90 99.95 99.81 99.90 0 -0.40(-0.40%)
Nov 05, 2014 100.32 100.30 100.30 100.30 0 -0.05(-0.05%)
Nov 04, 2014 100.34 100.34 100.33 100.34 0 +0.09(+0.09%)
Nov 03, 2014 100.26 100.27 100.26 100.26 0 -0.06(-0.06%)
Oct 31, 2014 100.57 100.69 100.11 100.32 0 -0.28(-0.28%)
Oct 30, 2014 100.60 100.60 100.60 100.60 0 +0.09(+0.09%)
Oct 29, 2014 100.52 100.52 100.52 100.52 0 -0.18(-0.18%)
Oct 28, 2014 100.69 100.69 100.69 100.69 0 -0.30(-0.29%)
Oct 27, 2014 100.73 100.99 100.99 100.99 0 +0.05(+0.05%)
Oct 24, 2014 100.94 100.94 100.94 0 +0.05(+0.05%)
Oct 23, 2014 100.89 100.89 100.89 0 -0.49(-0.49%)
Oct 22, 2014 101.38 101.38 101.38 0 +0.03(+0.03%)
Oct 21, 2014 101.35 101.35 101.35 0 -0.26(-0.25%)
Oct 20, 2014 101.61 101.61 101.61 0 +0.02(+0.01%)
Oct 17, 2014 101.59 101.59 101.59 0 -0.32(-0.31%)
Oct 16, 2014 101.91 101.91 101.91 0 -0.17(-0.17%)
Oct 15, 2014 102.09 102.09 102.09 0 +0.52(+0.52%)
Oct 14, 2014 101.56 101.56 101.56 0 +0.72(+0.71%)
Oct 10, 2014 100.84 100.84 100.84 0 +0.32(+0.32%)
Oct 09, 2014 100.52 100.52 100.52 0 +0.05(+0.05%)
Oct 08, 2014 100.47 100.47 100.47 0 +0.16(+0.16%)
Oct 07, 2014 100.31 100.31 100.31 0 +0.71(+0.71%)
Oct 06, 2014 99.59 99.59 99.59 0 +0.12(+0.13%)
Oct 03, 2014 99.47 99.47 99.47 0 -0.09(-0.09%)
Oct 02, 2014 99.56 99.56 99.56 0 -0.35(-0.35%)
Oct 01, 2014 99.91 99.91 99.91 0 +0.92(+0.93%)
Sep 30, 2014 98.99 98.99 98.99 0 -0.11(-0.11%)
Sep 29, 2014 99.10 99.10 99.10 0 +0.43(+0.44%)
Sep 26, 2014 98.67 98.67 98.67 0 -0.20(-0.21%)
Sep 25, 2014 98.88 98.88 98.88 0 +0.52(+0.53%)
Sep 24, 2014 98.35 98.35 98.35 0 -0.31(-0.32%)
Sep 23, 2014 98.66 98.66 98.66 0 +0.31(+0.32%)
Sep 22, 2014 98.35 98.35 98.35 0 +0.09(+0.09%)
Sep 19, 2014 98.27 98.27 98.27 0 +0.34(+0.34%)
Sep 18, 2014 97.93 97.93 97.93 0 +0.05(+0.06%)
Sep 17, 2014 97.88 97.88 97.88 0 -0.21(-0.22%)
Sep 16, 2014 98.09 98.09 98.09 0 -0.04(-0.04%)
Sep 15, 2014 98.12 98.12 98.12 0 +0.18(+0.18%)
Sep 12, 2014 97.95 97.95 97.95 0 -0.52(-0.52%)
Sep 11, 2014 98.46 98.46 98.46 0 -0.08(-0.08%)
Sep 10, 2014 98.54 98.54 98.54 0 -0.34(-0.34%)
Sep 09, 2014 98.88 98.88 98.88 0 -0.27(-0.27%)
Sep 08, 2014 99.14 99.14 99.14 0 -0.12(-0.13%)
Sep 05, 2014 99.27 99.27 99.27 0 -0.08(-0.08%)
Sep 04, 2014 99.34 99.34 99.34 0 -0.46(-0.46%)
Sep 03, 2014 99.80 99.80 99.80 0 +0.23(+0.23%)
Sep 02, 2014 99.58 99.58 99.58 0 -0.69(-0.69%)
Aug 29, 2014 100.27 100.27 100.27 0 -0.06(-0.06%)
Aug 28, 2014 100.33 100.33 100.33 0 +0.17(+0.17%)
Aug 27, 2014 100.16 100.15 100.11 100.16 0 +0.36(+0.36%)
Aug 26, 2014 99.80 99.80 99.80 0 -0.12(-0.12%)
Aug 25, 2014 99.91 99.91 99.91 0 +0.18(+0.18%)
Aug 22, 2014 99.73 99.73 99.73 0 +0.02(+0.02%)
Aug 21, 2014 99.71 99.71 99.71 0 +0.17(+0.17%)
Aug 20, 2014 99.54 99.54 99.54 0 -0.26(-0.26%)
Aug 19, 2014 99.80 99.80 99.80 0 -0.02(-0.02%)
Aug 18, 2014 99.82 99.82 99.82 0 -0.48(-0.48%)
Aug 15, 2014 100.30 100.30 100.30 0 -0.65(-0.64%)
Aug 14, 2014 100.94 100.94 100.94 0 +0.24(+0.24%)
Aug 13, 2014 100.70 100.70 100.70 0 +0.26(+0.26%)
Aug 12, 2014 100.44 100.44 100.44 0 -0.17(-0.17%)
Aug 11, 2014 100.62 100.62 100.62 0 -0.05(-0.05%)
Aug 08, 2014 100.66 100.66 100.66 0 -0.11(-0.11%)
Aug 07, 2014 100.77 100.77 100.77 0 +0.53(+0.53%)
Aug 06, 2014 100.24 100.24 100.24 0 +0.09(+0.09%)
Aug 05, 2014 100.06 100.23 99.74 100.16 0 +0.08(+0.08%)
Aug 04, 2014 99.97 100.24 99.85 100.08 0 +0.02(+0.02%)
Aug 01, 2014 99.41 100.15 99.18 100.06 0 +0.55(+0.55%)
Jul 31, 2014 99.44 99.66 98.99 99.51 0 +0.01(+0.01%)
Jul 30, 2014 99.50 99.50 99.50 0 -0.84(-0.83%)
Jul 29, 2014 100.34 100.34 100.34 0 +0.22(+0.22%)
Jul 28, 2014 100.12 100.15 100.12 100.12 0 -0.18(-0.18%)
Jul 25, 2014 100.30 100.30 100.30 0 +0.33(+0.33%)
Jul 24, 2014 99.97 99.97 99.88 99.97 0 -0.34(-0.34%)
Jul 23, 2014 100.27 100.44 100.15 100.31 0 -0.01(-0.01%)
Jul 22, 2014 100.22 100.34 99.93 100.32 0 +0.08(+0.08%)
Jul 21, 2014 100.16 100.44 100.05 100.24 0 +0.49(+0.49%)
Jul 16, 2014 99.75 99.75 99.75 0 +0.05(+0.05%)
Jul 10, 2014 99.70 99.70 99.70 0 +0.91(+0.93%)
Jul 03, 2014 98.79 98.79 98.79 0 -0.95(-0.95%)
Jun 30, 2014 99.73 99.73 99.73 0 +0.43(+0.43%)
Jun 24, 2014 99.30 99.30 99.30 0 +0.05(+0.06%)
Jun 18, 2014 99.25 99.25 99.25 0 +0.09(+0.09%)
Jun 12, 2014 99.16 99.16 99.16 0 -0.07(-0.07%)
Jun 06, 2014 99.23 99.23 99.23 0 -0.05(-0.06%)
Jun 05, 2014 99.13 99.37 98.69 99.29 0 +0.20(+0.21%)
Jun 04, 2014 99.13 99.39 98.96 99.09 0 -0.11(-0.11%)
Jun 03, 2014 99.73 99.83 99.13 99.20 0 -0.51(-0.51%)
Jun 02, 2014 100.15 100.20 99.59 99.70 0 -0.58(-0.58%)
May 29, 2014 100.28 100.38 100.23 100.28 0 -0.27(-0.26%)
May 28, 2014 99.83 100.57 99.82 100.55 0 +0.69(+0.69%)
May 27, 2014 99.59 99.87 99.49 99.86 0 +0.13(+0.13%)
May 23, 2014 99.73 99.73 99.73 99.73 0 +0.02(+0.02%)
May 21, 2014 99.71 99.71 99.71 99.71 0 -0.22(-0.22%)
May 20, 2014 99.61 99.98 99.48 99.93 0 +0.23(+0.24%)
May 19, 2014 99.78 100.04 99.62 99.70 0 -0.09(-0.09%)
May 16, 2014 100.05 100.11 99.73 99.79 0 -0.20(-0.20%)
May 15, 2014 99.59 100.23 99.42 99.99 0 -2.01(-1.97%)
May 14, 2014 101.36 102.12 101.31 102.00 0 +0.62(+0.62%)
May 13, 2014 100.99 101.38 100.97 101.38 0 +0.32(+0.32%)
May 12, 2014 101.23 101.26 100.94 101.06 0 -0.27(-0.27%)
May 09, 2014 101.40 101.59 101.20 101.33 0 -0.21(-0.21%)
May 08, 2014 101.31 101.68 101.21 101.54 0 +0.16(+0.15%)
May 07, 2014 101.28 101.48 101.10 101.38 0 +0.03(+0.03%)
May 06, 2014 101.20 101.39 101.02 101.35 0 +0.16(+0.16%)
May 05, 2014 101.48 101.53 101.13 101.19 0 -0.24(-0.23%)
May 02, 2014 101.13 101.52 100.40 101.43 0 +0.19(+0.19%)
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.