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 (%)
Nov 29, 2013 98.75 99.03 98.35 98.91 0 +0.06(+0.06%)
Nov 27, 2013 98.85 98.87 98.85 98.85 0 -0.55(-0.55%)
Nov 26, 2013 99.03 99.38 98.72 99.40 0 +0.91(+0.93%)
Nov 25, 2013 98.45 98.89 98.13 98.48 0 -0.09(-0.09%)
Nov 22, 2013 97.66 98.63 97.36 98.57 0 +0.94(+0.96%)
Nov 21, 2013 96.88 97.71 96.67 97.63 0 +0.35(+0.36%)
Nov 20, 2013 99.04 99.39 97.22 97.28 0 -1.77(-1.79%)
Nov 19, 2013 99.84 100.01 98.95 99.05 0 -0.67(-0.67%)
Nov 18, 2013 99.02 99.82 98.94 99.73 0 +0.54(+0.54%)
Nov 15, 2013 99.26 99.34 98.72 99.19 0 +2.28(+2.35%)
Nov 14, 2013 96.47 97.52 96.44 96.91 0 +0.95(+0.99%)
Nov 12, 2013 95.69 96.06 95.39 95.95 0 -0.14(-0.15%)
Nov 08, 2013 96.09 96.09 96.09 96.09 0 -2.11(-2.15%)
Nov 07, 2013 97.30 98.37 97.17 98.20 0 +0.77(+0.79%)
Nov 06, 2013 97.41 97.73 97.11 97.44 0 -0.20(-0.21%)
Nov 05, 2013 98.65 98.86 97.48 97.64 0 -1.20(-1.21%)
Nov 04, 2013 98.88 99.14 98.54 98.84 0 +0.16(+0.16%)
Nov 01, 2013 99.66 99.78 98.59 98.68 0 -1.19(-1.19%)
Oct 31, 2013 99.59 100.25 99.35 99.87 0 -0.35(-0.35%)
Oct 29, 2013 100.22 100.30 100.22 100.22 0 -0.20(-0.20%)
Oct 28, 2013 100.45 100.62 100.10 100.42 0 -0.02(-0.02%)
Oct 25, 2013 100.18 100.70 100.16 100.44 0 +0.21(+0.21%)
Oct 24, 2013 100.58 101.09 100.19 100.23 0 -0.55(-0.55%)
Oct 23, 2013 100.29 101.06 100.22 100.78 0 +0.49(+0.49%)
Oct 22, 2013 99.00 100.42 98.94 100.29 0 +1.30(+1.31%)
Oct 21, 2013 99.52 99.59 98.83 98.99 0 -0.70(-0.71%)
Oct 18, 2013 99.27 100.13 99.12 99.70 0 +0.25(+0.25%)
Oct 17, 2013 98.23 99.45 98.10 99.45 0 +1.25(+1.27%)
Oct 16, 2013 96.80 98.24 96.78 98.20 0 +0.90(+0.92%)
Oct 15, 2013 96.97 97.77 96.93 97.30 0 -0.53(-0.54%)
Oct 11, 2013 97.83 97.83 97.83 97.83 0 -0.11(-0.11%)
Oct 10, 2013 97.80 98.03 97.09 97.94 0 -0.27(-0.27%)
Oct 09, 2013 98.81 98.91 97.92 98.20 0 -0.52(-0.52%)
Oct 08, 2013 98.74 99.03 98.16 98.72 0 +0.10(+0.10%)
Oct 07, 2013 98.31 98.90 98.25 98.62 0 +0.34(+0.34%)
Oct 04, 2013 99.02 99.03 97.92 98.28 0 -0.23(-0.24%)
Oct 03, 2013 98.56 99.01 98.05 98.52 0 +0.02(+0.02%)
Oct 02, 2013 98.20 99.12 98.18 98.50 0 +0.20(+0.21%)
Oct 01, 2013 98.86 98.90 98.03 98.30 0 -0.59(-0.59%)
Sep 27, 2013 98.65 99.20 98.30 98.88 0 +0.04(+0.04%)
Sep 26, 2013 99.07 99.27 98.61 98.84 0 -0.73(-0.73%)
Sep 25, 2013 99.05 99.58 98.75 99.57 0 +0.45(+0.45%)
Sep 24, 2013 98.13 99.27 98.09 99.12 0 +1.23(+1.25%)
Sep 23, 2013 97.72 98.09 97.23 97.90 0 +0.34(+0.34%)
Sep 20, 2013 96.83 97.68 96.54 97.56 0 +0.74(+0.77%)
Sep 19, 2013 97.29 97.79 96.68 96.82 0 -0.93(-0.95%)
Sep 18, 2013 96.43 97.72 95.59 97.75 0 +1.55(+1.62%)
Sep 17, 2013 95.72 96.38 95.59 96.20 0 +0.55(+0.57%)
Sep 16, 2013 96.84 97.20 95.57 95.65 0 -0.63(-0.66%)
Sep 13, 2013 95.96 96.59 95.45 96.28 0 +0.16(+0.17%)
Sep 12, 2013 95.88 96.77 95.86 96.12 0 +0.23(+0.24%)
Sep 11, 2013 95.16 95.94 94.97 95.88 0 +0.52(+0.54%)
Sep 10, 2013 95.88 96.11 95.12 95.37 0 -0.86(-0.89%)
Sep 09, 2013 95.89 96.59 95.23 96.23 0 +0.52(+0.54%)
Sep 06, 2013 95.45 96.72 95.04 95.71 0 +0.19(+0.20%)
Sep 05, 2013 97.02 97.16 95.44 95.52 0 -1.45(-1.49%)
Sep 04, 2013 97.04 97.42 96.63 96.97 0 -0.34(-0.35%)
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.