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, 2014 99.88 100.02 99.84 100.02 0 +0.07(+0.07%)
Apr 29, 2014 99.94 99.95 99.87 99.94 0 -0.05(-0.05%)
Apr 28, 2014 99.95 100.00 99.90 99.99 0 +0.02(+0.02%)
Apr 25, 2014 99.93 100.01 99.91 99.97 0 +0.02(+0.02%)
Apr 24, 2014 99.91 99.95 99.84 99.95 0 +0.01(+0.01%)
Apr 23, 2014 99.90 99.98 99.88 99.94 0 +0.07(+0.07%)
Apr 22, 2014 99.92 99.95 99.84 99.87 0 -0.06(-0.06%)
Apr 21, 2014 99.89 99.95 99.84 99.93 0 +0.03(+0.03%)
Apr 17, 2014 99.90 99.90 99.90 99.90 0 -0.12(-0.12%)
Apr 16, 2014 100.09 100.11 100.00 100.03 0 -0.08(-0.08%)
Apr 15, 2014 100.12 100.15 100.04 100.11 0 -0.45(-0.45%)
Apr 14, 2014 100.59 100.66 100.51 100.56 0 -0.05(-0.05%)
Apr 11, 2014 100.57 100.65 100.54 100.61 0 +0.00(+0.00%)
Apr 10, 2014 100.52 100.65 100.48 100.61 0 +0.11(+0.11%)
Apr 09, 2014 100.34 100.50 100.28 100.49 0 +0.14(+0.14%)
Apr 08, 2014 100.33 100.36 100.30 100.36 0 +0.00(+0.00%)
Apr 07, 2014 100.29 100.38 100.27 100.36 0 +0.06(+0.06%)
Apr 04, 2014 100.10 100.31 100.06 100.30 0 +0.18(+0.18%)
Apr 03, 2014 100.11 100.16 100.10 100.11 0 -0.01(-0.01%)
Apr 02, 2014 100.23 100.23 100.09 100.12 0 -0.12(-0.12%)
Apr 01, 2014 100.26 100.29 100.21 100.24 0 -0.02(-0.02%)
Mar 31, 2014 100.15 100.27 100.07 100.26 0 +0.72(+0.72%)
Mar 28, 2014 99.57 99.59 99.50 99.54 0 -0.07(-0.07%)
Mar 27, 2014 99.63 99.63 99.51 99.61 0 -0.02(-0.02%)
Mar 26, 2014 99.53 99.65 99.48 99.63 0 +0.09(+0.09%)
Mar 25, 2014 99.48 99.55 99.45 99.54 0 +0.05(+0.05%)
Mar 24, 2014 99.52 99.52 99.38 99.49 0 -0.08(-0.08%)
Mar 21, 2014 99.59 99.60 99.49 99.57 0 -0.01(-0.01%)
Mar 20, 2014 99.59 99.63 99.49 99.57 0 -0.06(-0.06%)
Mar 19, 2014 99.99 100.00 99.59 99.64 0 -0.36(-0.36%)
Mar 18, 2014 99.92 99.99 99.91 100.00 0 +0.05(+0.05%)
Mar 17, 2014 100.02 100.03 99.91 99.94 0 -0.45(-0.45%)
Mar 14, 2014 100.42 100.48 100.34 100.39 0 -0.02(-0.02%)
Mar 13, 2014 100.27 100.41 100.17 100.42 0 +0.13(+0.13%)
Mar 12, 2014 100.23 100.31 100.19 100.29 0 +0.03(+0.03%)
Mar 11, 2014 100.23 100.25 100.19 100.25 0 +0.02(+0.02%)
Mar 10, 2014 100.20 100.25 100.16 100.24 0 +0.02(+0.02%)
Mar 07, 2014 100.35 100.41 100.15 100.22 0 -0.16(-0.16%)
Mar 06, 2014 100.41 100.44 100.34 100.38 0 -0.07(-0.07%)
Mar 05, 2014 100.42 100.47 100.37 100.44 0 -0.02(-0.02%)
Mar 04, 2014 100.56 100.57 100.44 100.47 0 -0.07(-0.07%)
Feb 27, 2014 100.54 100.54 100.54 0 +0.68(+0.68%)
Feb 26, 2014 99.80 99.86 99.75 99.86 0 +0.05(+0.05%)
Feb 25, 2014 99.74 99.81 99.73 99.81 0 +0.07(+0.07%)
Feb 24, 2014 99.71 99.73 99.68 99.74 0 -0.02(-0.02%)
Feb 21, 2014 99.74 99.78 99.67 99.76 0 +0.01(+0.01%)
Feb 20, 2014 99.78 99.87 99.69 99.75 0 -0.05(-0.05%)
Feb 19, 2014 99.85 99.93 99.77 99.80 0 -0.08(-0.08%)
Feb 18, 2014 99.74 99.88 99.72 99.88 0 +0.11(+0.11%)
Feb 14, 2014 99.77 99.77 99.77 99.77 0 -0.76(-0.75%)
Feb 13, 2014 100.38 100.52 100.38 100.53 0 +0.15(+0.15%)
Feb 12, 2014 100.44 100.55 100.36 100.38 0 -0.09(-0.09%)
Feb 11, 2014 100.58 100.58 100.44 100.47 0 -0.12(-0.12%)
Feb 10, 2014 100.57 100.64 100.56 100.59 0 +0.00(+0.00%)
Feb 07, 2014 100.48 100.64 100.43 100.59 0 +0.08(+0.08%)
Feb 06, 2014 100.53 100.55 100.46 100.50 0 -0.04(-0.04%)
Feb 05, 2014 100.56 100.64 100.50 100.54 0 -0.04(-0.04%)
Feb 04, 2014 100.62 100.62 100.56 100.58 0 -0.04(-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.