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 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%)
May 01, 2014 100.78 101.33 100.71 101.24 0 +0.35(+0.35%)
Apr 30, 2014 100.44 100.89 100.24 100.89 0 +0.42(+0.42%)
Apr 29, 2014 100.35 100.49 100.13 100.47 0 -0.16(-0.16%)
Apr 28, 2014 100.62 100.69 100.31 100.62 0 -0.12(-0.12%)
Apr 25, 2014 100.52 100.90 100.48 100.74 0 +0.23(+0.22%)
Apr 24, 2014 100.39 100.56 100.09 100.52 0 -0.05(-0.05%)
Apr 23, 2014 100.27 100.62 100.19 100.56 0 +0.35(+0.35%)
Apr 22, 2014 100.25 100.44 99.98 100.21 0 -0.02(-0.02%)
Apr 21, 2014 100.29 100.52 99.88 100.23 0 +0.01(+0.01%)
Apr 17, 2014 100.23 100.23 100.23 100.23 0 -0.77(-0.76%)
Apr 16, 2014 101.07 101.08 100.73 100.99 0 -0.08(-0.08%)
Apr 15, 2014 100.84 101.32 100.72 101.07 0 +0.10(+0.10%)
Apr 14, 2014 101.20 101.27 100.77 100.97 0 -0.10(-0.10%)
Apr 11, 2014 100.89 101.23 100.77 101.07 0 +0.03(+0.03%)
Apr 10, 2014 100.42 101.17 100.38 101.04 0 +0.46(+0.46%)
Apr 09, 2014 100.52 100.66 100.19 100.58 0 -0.02(-0.02%)
Apr 08, 2014 100.32 100.62 100.21 100.60 0 +0.12(+0.12%)
Apr 07, 2014 100.21 100.57 100.09 100.48 0 +0.23(+0.23%)
Apr 04, 2014 99.56 100.25 99.38 100.25 0 +0.59(+0.60%)
Apr 03, 2014 99.47 99.77 99.45 99.66 0 +0.10(+0.10%)
Apr 02, 2014 99.91 99.94 99.46 99.55 0 -0.38(-0.38%)
Apr 01, 2014 100.16 100.20 99.83 99.94 0 -0.30(-0.30%)
Mar 31, 2014 100.19 100.23 99.81 100.24 0 -0.02(-0.02%)
Mar 28, 2014 100.56 100.68 100.11 100.26 0 -0.42(-0.42%)
Mar 27, 2014 100.44 100.77 100.28 100.68 0 +0.27(+0.26%)
Mar 26, 2014 100.00 100.46 99.88 100.41 0 +0.28(+0.28%)
Mar 25, 2014 100.12 100.23 99.87 100.13 0 -0.01(-0.01%)
Mar 24, 2014 99.91 100.24 99.70 100.14 0 +0.09(+0.09%)
Mar 21, 2014 99.77 100.06 99.67 100.06 0 +0.25(+0.25%)
Mar 20, 2014 99.80 100.06 99.59 99.80 0 -0.02(-0.02%)
Mar 19, 2014 100.64 100.74 99.78 99.82 0 -0.79(-0.78%)
Mar 18, 2014 100.44 100.76 100.38 100.61 0 +0.14(+0.14%)
Mar 17, 2014 100.90 100.96 100.41 100.47 0 -0.35(-0.35%)
Mar 14, 2014 100.92 101.21 100.67 100.82 0 -0.04(-0.04%)
Mar 13, 2014 100.12 100.86 99.91 100.86 0 +0.64(+0.64%)
Mar 12, 2014 99.77 100.30 99.76 100.22 0 +0.34(+0.34%)
Mar 11, 2014 99.72 99.88 99.54 99.88 0 +0.16(+0.16%)
Mar 10, 2014 99.61 99.86 99.49 99.72 0 +0.05(+0.05%)
Mar 07, 2014 100.00 100.23 99.36 99.66 0 -0.45(-0.45%)
Mar 06, 2014 100.39 100.44 99.99 100.12 0 -0.36(-0.36%)
Mar 05, 2014 100.42 100.63 100.26 100.48 0 -0.04(-0.04%)
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.