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 (%)
Oct 31, 2012 99.43 99.43 99.37 99.43 0 +0.30(+0.30%)
Oct 29, 2012 99.13 99.13 99.13 99.13 0 +0.22(+0.22%)
Oct 26, 2012 98.20 98.91 98.08 98.91 0 +0.71(+0.72%)
Oct 25, 2012 98.20 98.20 98.20 98.20 0 -0.33(-0.33%)
Oct 24, 2012 98.53 98.58 98.43 98.53 0 -0.27(-0.28%)
Oct 23, 2012 98.80 98.84 98.80 98.80 0 +0.06(+0.06%)
Oct 19, 2012 98.12 98.77 98.10 98.74 0 +0.62(+0.64%)
Oct 18, 2012 98.12 98.20 98.12 98.12 0 -0.26(-0.26%)
Oct 17, 2012 98.38 98.38 98.38 98.38 0 -0.78(-0.79%)
Oct 16, 2012 99.16 99.16 99.10 99.16 0 -0.47(-0.47%)
Oct 15, 2012 99.62 99.63 99.62 99.62 0 -0.09(-0.09%)
Oct 12, 2012 99.71 99.71 99.71 0 +0.11(+0.11%)
Oct 11, 2012 99.60 99.61 99.59 99.60 0 +0.05(+0.05%)
Oct 10, 2012 99.55 99.53 99.46 99.55 0 +0.34(+0.35%)
Oct 09, 2012 99.20 99.21 99.20 99.20 0 +0.27(+0.28%)
Oct 05, 2012 98.93 98.93 98.93 98.93 0 -0.62(-0.63%)
Oct 04, 2012 99.55 99.62 99.50 99.55 0 -0.54(-0.54%)
Oct 03, 2012 100.09 100.09 100.08 100.09 0 +0.05(+0.05%)
Oct 02, 2012 100.05 100.07 100.05 100.05 0 +0.04(+0.04%)
Oct 01, 2012 100.09 100.09 100.01 100.01 0 +0.09(+0.09%)
Sep 28, 2012 99.91 99.91 99.91 0 +0.20(+0.20%)
Sep 27, 2012 99.72 99.85 99.72 99.72 0 -0.41(-0.41%)
Sep 26, 2012 100.13 100.13 100.10 100.13 0 +0.53(+0.53%)
Sep 25, 2012 99.60 99.59 99.60 99.60 0 +0.38(+0.38%)
Sep 24, 2012 99.23 99.23 99.19 99.23 0 +0.38(+0.39%)
Sep 21, 2012 98.84 98.84 98.84 0 +0.09(+0.09%)
Sep 20, 2012 98.75 98.75 98.70 98.75 0 +0.06(+0.06%)
Sep 19, 2012 98.69 98.69 98.63 98.69 0 +0.34(+0.34%)
Sep 18, 2012 98.35 98.38 98.35 98.35 0 +0.30(+0.31%)
Sep 17, 2012 98.05 98.11 98.05 98.05 0 +0.23(+0.24%)
Sep 14, 2012 97.81 97.81 97.81 0 -1.30(-1.31%)
Sep 13, 2012 99.11 99.11 98.98 99.11 0 +0.33(+0.33%)
Sep 12, 2012 98.78 98.80 98.78 98.78 0 -0.52(-0.52%)
Sep 11, 2012 99.30 99.36 99.30 99.30 0 -0.45(-0.45%)
Sep 10, 2012 99.74 99.74 99.66 99.74 0 +0.14(+0.14%)
Sep 07, 2012 99.41 100.31 98.91 99.60 0 +0.09(+0.09%)
Sep 06, 2012 99.52 99.56 99.52 99.52 0 -0.74(-0.74%)
Sep 05, 2012 100.26 100.31 100.26 100.26 0 -0.21(-0.21%)
Sep 04, 2012 100.47 100.50 100.47 100.47 0 -0.21(-0.21%)
Aug 31, 2012 100.68 100.68 100.68 100.68 0 +0.68(+0.68%)
Aug 30, 2012 100.00 100.01 100.00 100.00 0 +0.23(+0.23%)
Aug 29, 2012 99.77 99.77 99.70 99.77 0 -0.01(-0.01%)
Aug 27, 2012 99.77 99.79 99.77 99.77 0 +0.34(+0.35%)
Aug 24, 2012 99.43 99.43 99.43 0 -0.07(-0.07%)
Aug 23, 2012 99.50 99.57 99.50 99.50 0 +0.12(+0.13%)
Aug 22, 2012 99.38 99.38 99.34 99.38 0 +0.97(+0.98%)
Aug 21, 2012 98.41 98.41 98.40 98.41 0 +0.07(+0.07%)
Aug 20, 2012 98.34 98.34 98.33 98.34 0 +0.02(+0.02%)
Aug 17, 2012 98.31 98.31 98.31 0 +0.22(+0.22%)
Aug 16, 2012 98.09 98.09 98.05 98.09 0 -0.19(-0.19%)
Aug 15, 2012 98.28 98.37 98.21 98.28 0 -2.15(-2.14%)
Aug 14, 2012 100.43 100.48 100.40 100.43 0 -0.67(-0.66%)
Aug 13, 2012 101.10 101.13 101.10 101.10 0 -0.05(-0.05%)
Aug 10, 2012 101.15 101.15 101.15 0 +0.27(+0.27%)
Aug 09, 2012 100.88 100.88 100.88 100.88 0 -0.02(-0.02%)
Aug 08, 2012 100.90 100.91 100.90 100.90 0 -0.20(-0.20%)
Aug 07, 2012 101.10 101.13 101.10 101.10 0 -0.55(-0.54%)
Aug 06, 2012 101.66 101.75 101.66 101.66 0 -0.04(-0.04%)
Aug 03, 2012 101.69 101.69 101.69 0 -0.75(-0.73%)
Aug 02, 2012 102.44 102.44 102.41 102.44 0 +0.40(+0.39%)
Aug 01, 2012 102.05 102.13 102.05 102.05 0 -0.52(-0.50%)
Jul 31, 2012 102.56 102.56 102.48 102.56 0 +0.31(+0.31%)
Jul 30, 2012 102.25 102.31 102.25 102.25 0 +0.41(+0.41%)
Jul 27, 2012 101.84 101.84 101.84 0 -0.98(-0.96%)
Jul 26, 2012 102.82 102.87 102.82 102.82 0 -0.41(-0.39%)
Jul 25, 2012 103.23 103.23 103.22 103.23 0 -0.08(-0.08%)
Jul 24, 2012 103.31 103.30 103.16 103.31 0 +0.36(+0.35%)
Jul 23, 2012 102.95 102.95 102.87 102.95 0 +0.27(+0.27%)
Jul 20, 2012 102.68 102.68 102.68 0 +0.48(+0.47%)
Jul 19, 2012 102.20 102.20 102.20 102.20 0 -0.12(-0.11%)
Jul 18, 2012 102.32 102.35 102.32 102.32 0 +0.12(+0.12%)
Jul 17, 2012 102.19 102.27 102.16 102.19 0 -0.31(-0.31%)
Jul 16, 2012 102.51 102.55 102.51 102.51 0 +0.12(+0.11%)
Jul 13, 2012 102.39 102.39 102.39 0 -0.11(-0.11%)
Jul 12, 2012 102.50 102.52 102.48 102.50 0 +0.38(+0.38%)
Jul 11, 2012 102.12 102.17 102.12 102.12 0 -0.13(-0.13%)
Jul 10, 2012 102.25 102.25 102.22 102.25 0 +0.10(+0.10%)
Jul 09, 2012 102.15 102.19 102.15 102.15 0 +0.34(+0.33%)
Jul 06, 2012 101.81 101.81 101.81 0 +0.41(+0.40%)
Jul 05, 2012 101.41 101.41 101.38 101.41 0 +0.30(+0.30%)
Jul 03, 2012 101.10 101.10 101.10 101.10 0 -0.37(-0.36%)
Jul 02, 2012 101.47 101.47 101.45 101.47 0 +0.53(+0.53%)
Jun 29, 2012 101.56 101.62 100.64 100.94 0 -0.62(-0.61%)
Jun 28, 2012 101.56 101.56 101.49 101.56 0 +0.40(+0.39%)
Jun 27, 2012 101.16 101.16 101.15 101.16 0 +0.09(+0.09%)
Jun 26, 2012 101.07 101.07 101.07 101.07 0 -0.26(-0.25%)
Jun 25, 2012 101.33 101.34 101.31 101.33 0 +0.63(+0.63%)
Jun 22, 2012 100.69 100.69 100.69 0 -0.52(-0.51%)
Jun 21, 2012 101.21 101.23 101.21 101.21 0 +0.38(+0.37%)
Jun 20, 2012 100.84 101.01 100.84 100.84 0 -0.36(-0.35%)
Jun 19, 2012 101.19 101.20 101.19 101.19 0 -0.42(-0.42%)
Jun 18, 2012 101.62 101.62 101.61 101.62 0 +0.05(+0.05%)
Jun 15, 2012 100.94 101.69 100.94 101.57 0 +0.59(+0.59%)
Jun 14, 2012 100.98 101.11 100.98 100.98 0 -0.44(-0.44%)
Jun 13, 2012 101.42 101.42 101.33 101.42 0 +0.65(+0.64%)
Jun 12, 2012 100.77 100.81 100.77 100.77 0 -0.72(-0.71%)
Jun 11, 2012 101.49 101.49 101.42 101.49 0 +0.46(+0.46%)
Jun 08, 2012 101.03 101.03 101.03 0 +0.03(+0.03%)
Jun 07, 2012 101.00 101.00 101.00 101.00 0 +0.16(+0.16%)
Jun 06, 2012 100.84 100.84 100.75 100.84 0 -0.75(-0.74%)
Jun 05, 2012 101.59 101.66 101.52 101.59 0 -0.48(-0.47%)
Jun 04, 2012 102.07 102.09 102.07 102.07 0 -0.68(-0.66%)
Jun 01, 2012 102.75 102.75 102.75 0 +1.00(+0.98%)
May 31, 2012 101.75 101.75 101.66 101.75 0 +0.58(+0.57%)
May 30, 2012 101.17 101.27 101.17 101.17 0 +1.13(+1.13%)
May 29, 2012 100.04 100.04 100.01 100.04 0 -0.06(-0.06%)
May 25, 2012 100.10 100.10 100.10 100.10 0 +0.34(+0.35%)
May 24, 2012 99.76 99.84 99.66 99.76 0 -0.38(-0.38%)
May 23, 2012 100.14 100.14 100.00 100.14 0 +0.34(+0.34%)
May 22, 2012 99.80 99.80 99.77 99.80 0 -0.27(-0.27%)
May 21, 2012 100.08 100.08 100.06 100.08 0 -0.17(-0.17%)
May 18, 2012 100.25 100.25 100.25 0 -0.22(-0.22%)
May 17, 2012 100.47 100.51 100.45 100.47 0 +0.59(+0.59%)
May 16, 2012 99.88 99.93 99.88 99.88 0 +0.06(+0.06%)
May 15, 2012 99.82 99.83 99.82 99.82 0 -2.55(-2.49%)
May 14, 2012 102.37 102.38 102.26 102.37 0 +0.64(+0.63%)
May 11, 2012 101.73 101.73 101.73 0 +0.27(+0.26%)
May 10, 2012 101.47 101.47 101.33 101.47 0 -0.09(-0.09%)
May 09, 2012 101.56 101.56 101.48 101.56 0 +0.13(+0.13%)
May 08, 2012 101.43 101.43 101.36 101.43 0 +0.30(+0.29%)
May 07, 2012 101.13 101.13 101.10 101.13 0 +0.05(+0.05%)
May 04, 2012 101.08 101.08 101.08 0 +0.46(+0.46%)
May 03, 2012 100.62 100.69 100.62 100.62 0 -0.03(-0.03%)
May 02, 2012 100.65 100.70 100.65 100.65 0 +0.16(+0.16%)
May 01, 2012 100.49 100.49 100.47 100.49 0 -0.27(-0.27%)
Apr 30, 2012 100.77 100.77 100.69 100.77 0 +0.21(+0.21%)
Apr 27, 2012 100.56 100.56 100.56 0 +0.02(+0.02%)
Apr 26, 2012 100.53 100.53 100.48 100.53 0 +0.41(+0.41%)
Apr 25, 2012 100.12 100.12 100.10 100.12 0 -0.12(-0.12%)
Apr 24, 2012 100.24 100.30 100.17 100.24 0 -0.35(-0.35%)
Apr 23, 2012 100.59 100.59 100.59 100.59 0 +0.27(+0.27%)
Apr 20, 2012 100.33 100.33 100.33 0 +0.05(+0.05%)
Apr 19, 2012 100.28 100.34 100.28 100.28 0 +0.07(+0.07%)
Apr 18, 2012 100.21 100.21 100.18 100.21 0 +0.19(+0.19%)
Apr 17, 2012 100.02 100.02 100.00 100.02 0 -0.15(-0.15%)
Apr 16, 2012 100.17 100.17 100.14 100.17 0 +0.02(+0.02%)
Apr 13, 2012 100.15 100.15 100.15 0 +0.62(+0.63%)
Apr 12, 2012 99.52 99.52 99.47 99.52 0 -0.17(-0.17%)
Apr 11, 2012 99.70 99.70 99.70 99.70 0 -0.45(-0.45%)
Apr 10, 2012 100.15 100.17 100.15 100.15 0 +0.57(+0.57%)
Apr 09, 2012 99.58 99.62 99.58 99.58 0 +1.19(+1.21%)
Apr 05, 2012 98.39 98.45 98.39 98.39 0 +0.38(+0.39%)
Apr 04, 2012 98.01 98.03 97.98 98.01 0 +0.67(+0.69%)
Apr 03, 2012 97.34 97.40 97.30 97.34 0 -1.05(-1.07%)
Apr 02, 2012 98.39 98.39 98.35 98.39 0 +0.25(+0.25%)
Mar 30, 2012 98.14 98.14 98.14 0 -0.45(-0.46%)
Mar 29, 2012 98.59 98.61 98.59 98.59 0 +0.36(+0.37%)
Mar 28, 2012 98.23 98.23 98.20 98.23 0 -0.14(-0.14%)
Mar 27, 2012 98.38 98.38 98.37 98.38 0 +0.57(+0.58%)
Mar 26, 2012 97.80 97.82 97.80 97.80 0 -0.15(-0.15%)
Mar 23, 2012 97.95 97.95 97.95 0 +0.40(+0.41%)
Mar 22, 2012 97.55 97.55 97.54 97.55 0 +0.18(+0.18%)
Mar 21, 2012 97.38 97.43 97.38 97.38 0 +0.55(+0.56%)
Mar 20, 2012 96.83 96.83 96.80 96.83 0 +0.15(+0.15%)
Mar 19, 2012 96.68 96.80 96.68 96.68 0 -0.71(-0.73%)
Mar 16, 2012 97.39 97.39 97.39 0 -0.13(-0.14%)
Mar 15, 2012 97.52 97.52 97.50 97.52 0 -0.09(-0.10%)
Mar 14, 2012 97.62 97.62 97.56 97.62 0 -1.25(-1.26%)
Mar 13, 2012 98.87 98.88 98.80 98.87 0 -0.83(-0.83%)
Mar 12, 2012 99.70 99.71 99.65 99.70 0 -0.05(-0.05%)
Mar 09, 2012 99.74 99.74 99.74 0 -0.13(-0.13%)
Mar 08, 2012 99.88 99.88 99.85 99.88 0 -0.33(-0.33%)
Mar 07, 2012 100.20 100.24 100.20 100.20 0 -0.30(-0.30%)
Mar 06, 2012 100.50 100.50 100.43 100.50 0 +0.61(+0.61%)
Mar 05, 2012 99.89 99.97 99.86 99.89 0 -0.34(-0.34%)
Mar 02, 2012 100.23 100.23 100.23 0 +0.48(+0.49%)
Mar 01, 2012 99.75 99.75 99.71 99.75 0 -0.51(-0.51%)
Feb 29, 2012 100.26 100.26 100.17 100.26 0 -0.25(-0.25%)
Feb 28, 2012 100.51 100.59 100.47 100.51 0 -0.16(-0.16%)
Feb 27, 2012 100.67 100.67 100.66 100.67 0 +0.45(+0.45%)
Feb 24, 2012 100.22 100.22 100.22 0 +0.20(+0.20%)
Feb 23, 2012 99.94 100.22 99.56 100.02 0 +0.05(+0.05%)
Feb 22, 2012 99.97 99.98 99.97 99.97 0 +0.51(+0.51%)
Feb 21, 2012 99.46 99.50 99.46 99.46 0 -0.52(-0.52%)
Feb 17, 2012 99.98 99.98 99.98 99.98 0 -0.16(-0.16%)
Feb 16, 2012 100.14 100.14 100.12 100.14 0 -0.52(-0.51%)
Feb 15, 2012 100.66 100.66 100.61 100.66 0 -0.21(-0.21%)
Feb 14, 2012 100.87 100.87 100.86 100.87 0 +0.31(+0.31%)
Feb 13, 2012 100.56 100.59 100.56 100.56 0 +0.09(+0.09%)
Feb 10, 2012 100.46 100.46 100.46 0 +0.44(+0.44%)
Feb 09, 2012 100.02 100.02 99.98 100.02 0 -0.12(-0.12%)
Feb 08, 2012 100.14 100.19 100.14 100.14 0 -0.09(-0.09%)
Feb 07, 2012 100.23 100.23 100.22 100.23 0 -0.59(-0.59%)
Feb 06, 2012 100.83 100.92 100.83 100.83 0 +0.14(+0.14%)
Feb 03, 2012 100.69 100.69 100.69 0 -0.89(-0.88%)
Feb 02, 2012 101.58 101.58 101.58 101.58 0 +0.05(+0.05%)
Feb 01, 2012 101.53 101.53 101.47 101.53 0 -0.33(-0.32%)
Jan 31, 2012 101.86 101.86 101.86 101.86 0 +0.47(+0.46%)
Jan 30, 2012 101.38 101.39 101.38 101.39 0 +0.43(+0.43%)
Jan 27, 2012 100.96 100.96 100.96 0 +0.38(+0.37%)
Jan 26, 2012 100.59 100.59 100.59 100.59 0 +0.55(+0.55%)
Jan 25, 2012 100.03 100.03 100.00 100.03 0 +0.58(+0.58%)
Jan 24, 2012 99.45 99.52 99.45 99.45 0 -0.09(-0.09%)
Jan 23, 2012 99.54 99.54 99.41 99.54 0 -0.24(-0.24%)
Jan 20, 2012 99.78 99.78 99.78 0 -0.41(-0.41%)
Jan 19, 2012 100.19 100.19 100.18 100.19 0 -0.71(-0.70%)
Jan 18, 2012 100.90 100.91 100.90 100.90 0 -0.38(-0.37%)
Jan 17, 2012 101.27 101.33 101.27 101.27 0 +0.06(+0.06%)
Jan 13, 2012 101.21 101.21 101.21 101.21 0 +0.52(+0.52%)
Jan 12, 2012 100.69 100.69 100.69 100.69 0 -0.16(-0.15%)
Jan 11, 2012 100.84 100.88 100.84 100.84 0 +0.56(+0.56%)
Jan 10, 2012 100.28 100.28 100.24 100.28 0 -0.09(-0.09%)
Jan 09, 2012 100.38 100.40 100.38 100.38 0 +0.00(+0.00%)
Jan 06, 2012 100.38 100.38 100.38 0 +0.34(+0.34%)
Jan 05, 2012 100.03 100.03 100.03 100.03 0 -0.16(-0.16%)
Jan 04, 2012 100.19 100.19 100.08 100.19 0 -0.91(-0.90%)
Dec 30, 2011 101.09 101.09 101.09 0 +0.19(+0.19%)
Dec 29, 2011 100.91 100.91 100.88 100.91 0 +0.19(+0.19%)
Dec 28, 2011 100.72 100.72 100.72 100.72 0 +0.77(+0.77%)
Dec 27, 2011 99.95 99.98 99.95 99.95 0 +0.16(+0.16%)
Dec 23, 2011 99.78 99.78 99.78 99.78 0 -0.51(-0.51%)
Dec 21, 2011 100.29 100.29 100.23 100.29 0 -0.38(-0.38%)
Dec 20, 2011 100.67 100.67 100.67 100.67 0 -1.04(-1.02%)
Dec 19, 2011 101.71 101.78 101.71 101.71 0 +0.34(+0.33%)
Dec 16, 2011 101.38 101.38 101.38 0 +0.56(+0.56%)
Dec 15, 2011 100.81 100.84 100.81 100.81 0 -0.06(-0.06%)
Dec 14, 2011 100.88 100.93 100.88 100.88 0 +0.56(+0.56%)
Dec 13, 2011 100.31 100.31 100.31 100.31 0 +0.44(+0.44%)
Dec 12, 2011 99.88 99.88 99.80 99.88 0 +0.43(+0.43%)
Dec 09, 2011 99.45 99.45 99.45 0 -0.82(-0.82%)
Dec 08, 2011 100.27 100.27 100.27 100.27 0 +0.53(+0.53%)
Dec 07, 2011 99.73 99.73 99.73 99.73 0 +0.53(+0.54%)
Dec 06, 2011 99.20 99.31 99.20 99.20 0 -0.40(-0.40%)
Dec 05, 2011 99.60 99.65 99.60 99.60 0 -0.09(-0.09%)
Dec 02, 2011 99.70 99.70 99.70 0 +0.48(+0.49%)
Dec 01, 2011 99.21 99.21 99.17 99.21 0 -0.16(-0.16%)
Nov 30, 2011 99.37 99.37 99.28 99.37 0 -0.70(-0.70%)
Nov 29, 2011 100.07 100.07 100.00 100.07 0 -0.15(-0.15%)
Nov 28, 2011 100.22 100.27 100.22 100.22 0 -0.12(-0.12%)
Nov 25, 2011 100.34 100.34 100.34 0 -0.70(-0.69%)
Nov 23, 2011 101.03 101.03 101.03 101.03 0 +0.30(+0.29%)
Nov 22, 2011 100.73 100.70 100.62 100.73 0 +0.34(+0.34%)
Nov 21, 2011 100.39 100.39 100.27 100.39 0 +0.49(+0.49%)
Nov 18, 2011 99.90 99.90 99.90 0 -0.45(-0.45%)
Nov 17, 2011 100.35 100.35 100.34 100.35 0 +0.36(+0.36%)
Nov 16, 2011 99.99 99.98 99.96 99.99 0 +0.41(+0.41%)
Nov 15, 2011 99.59 99.59 99.55 99.59 0 -1.23(-1.22%)
Nov 14, 2011 100.82 100.96 100.82 100.82 0 +0.01(+0.01%)
Nov 10, 2011 100.81 100.81 100.81 0 -0.63(-0.62%)
Nov 09, 2011 101.44 101.44 101.43 101.44 0 +1.02(+1.01%)
Nov 08, 2011 100.42 100.42 100.41 100.42 0 -0.37(-0.36%)
Nov 07, 2011 100.79 100.99 100.79 100.79 0 -0.02(-0.02%)
Nov 04, 2011 100.81 100.81 100.81 0 +0.37(+0.37%)
Nov 03, 2011 100.44 100.54 100.44 100.44 0 -0.79(-0.78%)
Nov 02, 2011 101.23 101.23 101.15 101.23 0 +0.03(+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.