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 (%)
May 31, 2018 100.14 0 +1.88(+1.92%)
May 30, 2018 98.25 0 -0.18(-0.18%)
May 29, 2018 98.43 0 +0.29(+0.29%)
May 25, 2018 98.14 0 +0.08(+0.08%)
May 24, 2018 98.07 0 +0.05(+0.05%)
May 23, 2018 98.02 0 +0.11(+0.11%)
May 22, 2018 97.91 0 +0.01(+0.01%)
May 21, 2018 97.90 0 -0.03(-0.03%)
May 18, 2018 97.93 0 +0.05(+0.06%)
May 17, 2018 97.88 0 +0.03(+0.03%)
May 16, 2018 97.85 0 -0.02(-0.02%)
May 15, 2018 97.87 0 -1.80(-1.80%)
May 14, 2018 99.67 0 -0.02(-0.02%)
May 11, 2018 99.69 0 +0.00(+0.00%)
May 10, 2018 99.69 0 -0.01(-0.01%)
May 09, 2018 99.70 0 -0.05(-0.05%)
May 08, 2018 99.75 0 -0.02(-0.02%)
May 07, 2018 99.76 0 +0.00(+0.00%)
May 04, 2018 99.76 0 -0.05(-0.05%)
May 03, 2018 99.81 0 +0.04(+0.04%)
May 02, 2018 99.77 0 +0.02(+0.02%)
May 01, 2018 99.75 0 -0.02(-0.02%)
Apr 30, 2018 99.78 0 +1.67(+1.70%)
Apr 27, 2018 98.11 0 -0.02(-0.02%)
Apr 26, 2018 98.12 0 +0.02(+0.02%)
Apr 25, 2018 98.10 0 +0.00(+0.00%)
Apr 24, 2018 98.10 0 +0.02(+0.02%)
Apr 23, 2018 98.08 0 -0.04(-0.04%)
Apr 20, 2018 98.12 0 -0.03(-0.03%)
Apr 19, 2018 98.15 0 +0.00(+0.00%)
Apr 18, 2018 98.15 0 -0.06(-0.06%)
Apr 17, 2018 98.21 0 -0.02(-0.02%)
Apr 16, 2018 98.24 0 -1.55(-1.56%)
Apr 13, 2018 99.79 0 -0.02(-0.02%)
Apr 12, 2018 99.81 0 -0.08(-0.08%)
Apr 11, 2018 99.89 0 +0.00(+0.00%)
Apr 10, 2018 99.89 0 -0.05(-0.05%)
Apr 09, 2018 99.94 0 -0.03(-0.03%)
Apr 06, 2018 99.97 0 +0.09(+0.09%)
Apr 05, 2018 99.89 0 -0.02(-0.02%)
Apr 04, 2018 99.91 0 -0.04(-0.04%)
Apr 03, 2018 99.95 0 -0.06(-0.06%)
Apr 02, 2018 100.01 0 +0.05(+0.05%)
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%)
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.