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, 2010 99.14 99.73 98.92 99.73 0 +0.66(+0.66%)
Apr 29, 2010 99.08 99.08 99.08 99.08 0 +0.19(+0.19%)
Apr 28, 2010 98.89 98.89 98.89 98.89 0 -0.64(-0.64%)
Apr 27, 2010 99.53 99.53 99.53 99.53 0 +1.02(+1.03%)
Apr 26, 2010 98.52 98.52 98.52 98.52 0 +0.05(+0.05%)
Apr 23, 2010 98.75 98.91 98.28 98.47 0 -0.30(-0.30%)
Apr 22, 2010 98.77 98.77 98.77 98.77 0 -0.25(-0.25%)
Apr 21, 2010 99.02 99.02 99.02 99.02 0 +0.38(+0.38%)
Apr 20, 2010 98.64 98.64 98.64 98.64 0 +0.07(+0.07%)
Apr 19, 2010 98.57 98.57 98.57 98.57 0 -0.26(-0.26%)
Apr 16, 2010 98.28 98.89 98.22 98.83 0 +0.59(+0.60%)
Apr 15, 2010 98.23 98.23 98.23 98.23 0 +0.16(+0.17%)
Apr 14, 2010 98.07 98.07 98.07 98.07 0 -0.34(-0.34%)
Apr 13, 2010 98.41 98.41 98.41 98.41 0 +0.20(+0.20%)
Apr 12, 2010 98.21 98.21 98.21 98.21 0 +0.32(+0.33%)
Apr 09, 2010 97.80 97.95 97.52 97.89 0 +0.04(+0.04%)
Apr 08, 2010 97.85 97.85 97.85 97.85 0 -0.16(-0.17%)
Apr 07, 2010 98.02 98.02 98.02 98.02 0 +0.70(+0.72%)
Apr 06, 2010 97.31 97.31 97.31 97.31 0 +0.27(+0.27%)
Apr 05, 2010 97.05 97.05 97.05 97.05 0 -0.43(-0.44%)
Apr 02, 2010 97.48 97.48 97.48 0 -0.55(-0.57%)
Apr 01, 2010 98.03 98.03 98.03 98.03 0 -0.27(-0.28%)
Mar 31, 2010 98.30 98.30 98.30 98.30 0 +0.24(+0.25%)
Mar 30, 2010 98.06 98.06 98.06 98.06 0 +0.09(+0.09%)
Mar 29, 2010 97.98 97.98 97.98 97.98 0 -0.20(-0.21%)
Mar 26, 2010 97.88 98.18 97.73 98.18 0 +0.29(+0.30%)
Mar 25, 2010 97.89 97.89 97.89 97.89 0 -0.39(-0.40%)
Mar 24, 2010 98.28 98.28 98.28 98.28 0 -1.19(-1.19%)
Mar 23, 2010 99.47 99.47 99.47 99.47 0 -0.23(-0.23%)
Mar 22, 2010 99.70 99.70 99.70 99.70 0 +0.28(+0.28%)
Mar 19, 2010 99.53 99.78 99.27 99.42 0 -0.21(-0.21%)
Mar 18, 2010 99.63 99.63 99.63 99.63 0 -0.31(-0.31%)
Mar 17, 2010 99.95 99.95 99.95 99.95 0 +0.16(+0.16%)
Mar 16, 2010 99.78 99.78 99.78 99.78 0 +0.44(+0.44%)
Mar 15, 2010 99.34 99.34 99.34 99.34 0 -0.02(-0.02%)
Mar 12, 2010 99.37 99.37 99.37 0 +0.20(+0.20%)
Mar 11, 2010 99.17 99.17 99.17 99.17 0 -0.05(-0.06%)
Mar 10, 2010 99.23 99.23 99.23 99.23 0 -0.20(-0.20%)
Mar 09, 2010 99.42 99.42 99.42 99.42 0 +0.12(+0.13%)
Mar 08, 2010 99.30 99.30 99.30 99.30 0 -0.23(-0.24%)
Mar 05, 2010 99.53 99.53 99.53 0 -0.64(-0.64%)
Mar 04, 2010 100.17 100.17 100.17 100.17 0 +0.13(+0.13%)
Mar 03, 2010 100.04 100.04 100.04 100.04 0 -0.10(-0.10%)
Mar 02, 2010 100.14 100.14 100.14 100.14 0 +0.02(+0.02%)
Mar 01, 2010 100.12 100.12 100.12 100.12 0 +0.06(+0.06%)
Feb 26, 2010 100.06 100.06 100.06 0 +0.17(+0.17%)
Feb 25, 2010 99.89 99.89 99.89 99.89 0 +0.44(+0.44%)
Feb 24, 2010 99.45 99.51 99.45 99.45 0 -0.05(-0.05%)
Feb 23, 2010 99.51 99.51 99.51 99.51 0 +0.93(+0.94%)
Feb 22, 2010 98.69 98.61 98.58 98.58 0 -0.17(-0.17%)
Feb 19, 2010 98.75 98.75 98.75 0 +0.09(+0.10%)
Feb 18, 2010 98.66 98.66 98.66 98.66 0 -0.41(-0.41%)
Feb 17, 2010 99.06 99.06 99.06 99.06 0 -0.63(-0.63%)
Feb 16, 2010 99.70 99.70 99.70 99.70 0 +0.26(+0.26%)
Feb 12, 2010 99.44 99.44 99.44 99.44 0 +0.15(+0.15%)
Feb 11, 2010 99.29 99.29 99.29 99.29 0 -0.37(-0.37%)
Feb 10, 2010 99.66 99.66 99.66 99.66 0 -0.53(-0.53%)
Feb 09, 2010 100.19 100.19 100.19 100.19 0 -0.07(-0.07%)
Feb 08, 2010 100.26 100.26 100.26 100.26 0 -0.46(-0.46%)
Feb 05, 2010 101.20 101.32 100.47 100.72 0 -0.40(-0.39%)
Feb 04, 2010 101.12 101.12 101.12 101.12 0 +0.46(+0.46%)
Feb 03, 2010 100.66 100.66 100.66 100.66 0 -0.53(-0.53%)
Feb 02, 2010 101.19 101.19 101.19 101.19 0 +0.32(+0.31%)
Feb 01, 2010 100.87 100.87 100.87 100.87 0 -0.01(-0.01%)
Jan 29, 2010 100.30 101.02 99.96 100.88 0 +0.41(+0.41%)
Jan 28, 2010 100.47 100.47 100.47 100.47 0 -0.03(-0.03%)
Jan 27, 2010 100.50 100.50 100.50 100.50 0 -0.32(-0.32%)
Jan 26, 2010 100.82 100.82 100.82 100.82 0 +0.12(+0.12%)
Jan 25, 2010 100.69 100.69 100.69 100.69 0 +0.11(+0.11%)
Jan 22, 2010 100.59 100.59 100.59 0 -0.32(-0.32%)
Jan 21, 2010 100.91 100.91 100.91 100.91 0 +0.27(+0.27%)
Jan 20, 2010 100.63 100.63 100.63 100.63 0 +0.28(+0.28%)
Jan 19, 2010 100.36 100.36 100.36 100.36 0 -0.18(-0.18%)
Jan 15, 2010 100.53 100.53 100.53 100.53 0 +3.43(+3.53%)
Jan 14, 2010 97.11 97.11 97.11 97.11 0 +0.44(+0.45%)
Jan 13, 2010 96.67 96.67 96.67 96.67 0 -0.52(-0.54%)
Jan 12, 2010 97.20 97.20 97.20 97.20 0 +0.87(+0.90%)
Jan 11, 2010 96.33 96.33 96.33 96.33 0 +0.08(+0.08%)
Jan 08, 2010 96.25 96.25 96.25 0 -0.06(-0.06%)
Jan 07, 2010 96.31 96.31 96.31 96.31 0 +0.00(+0.00%)
Jan 06, 2010 96.31 96.31 96.31 96.31 0 -0.52(-0.53%)
Jan 05, 2010 96.83 96.83 96.83 96.83 0 +0.47(+0.49%)
Jan 04, 2010 96.36 96.36 96.36 96.36 0 +0.10(+0.11%)
Dec 31, 2009 96.26 96.26 96.26 0 -0.34(-0.35%)
Dec 30, 2009 96.59 96.59 96.59 96.59 0 +0.11(+0.11%)
Dec 29, 2009 96.48 96.48 96.48 96.48 0 +0.31(+0.32%)
Dec 28, 2009 96.17 96.17 96.17 96.17 0 -0.36(-0.37%)
Dec 24, 2009 96.53 96.53 96.53 0 -0.36(-0.37%)
Dec 23, 2009 97.12 96.91 96.89 96.89 0 -0.06(-0.06%)
Dec 22, 2009 96.95 96.95 96.95 96.95 0 -0.52(-0.54%)
Dec 21, 2009 97.48 97.48 97.48 97.48 0 -1.15(-1.16%)
Dec 18, 2009 98.62 98.62 98.62 0 -0.50(-0.50%)
Dec 17, 2009 99.12 99.12 99.12 99.12 0 +0.98(+1.00%)
Dec 16, 2009 98.14 98.14 98.14 98.14 0 -0.09(-0.10%)
Dec 15, 2009 98.23 98.23 98.23 98.23 0 -0.35(-0.36%)
Dec 14, 2009 98.59 98.59 98.59 98.59 0 +0.06(+0.06%)
Dec 11, 2009 98.94 99.08 98.23 98.52 0 -0.53(-0.54%)
Dec 10, 2009 99.05 99.05 99.05 99.05 0 -0.52(-0.52%)
Dec 09, 2009 99.57 99.57 99.57 99.57 0 -0.24(-0.24%)
Dec 08, 2009 99.81 99.81 99.81 99.81 0 +0.26(+0.26%)
Dec 07, 2009 99.55 99.55 99.55 99.55 0 +0.37(+0.37%)
Dec 04, 2009 99.89 100.09 98.83 99.19 0 -0.86(-0.86%)
Dec 03, 2009 100.05 100.05 100.05 100.05 0 -0.48(-0.48%)
Dec 02, 2009 100.53 100.53 100.53 100.53 0 -0.28(-0.28%)
Dec 01, 2009 100.81 100.81 100.81 100.81 0 -0.75(-0.74%)
Nov 30, 2009 101.56 101.56 101.56 101.56 0 +0.05(+0.05%)
Nov 27, 2009 101.52 101.52 101.52 0 +0.65(+0.64%)
Nov 25, 2009 100.87 100.87 100.87 100.87 0 +0.34(+0.33%)
Nov 24, 2009 100.53 100.53 100.53 100.53 0 +0.45(+0.45%)
Nov 23, 2009 100.08 100.08 100.08 100.08 0 +0.04(+0.04%)
Nov 20, 2009 100.04 100.04 100.04 0 -0.19(-0.19%)
Nov 19, 2009 100.23 100.23 100.23 100.23 0 +0.16(+0.16%)
Nov 18, 2009 100.08 100.08 100.08 100.08 0 -0.38(-0.37%)
Nov 17, 2009 100.45 100.45 100.45 100.45 0 +0.17(+0.17%)
Nov 16, 2009 100.28 100.28 100.28 100.28 0 -1.37(-1.34%)
Nov 13, 2009 101.65 101.65 101.65 0 +0.23(+0.22%)
Nov 12, 2009 101.42 101.42 101.42 0 +0.20(+0.20%)
Nov 10, 2009 101.22 101.22 101.22 101.22 0 +0.01(+0.01%)
Nov 09, 2009 101.21 101.21 101.21 101.21 0 +0.16(+0.16%)
Nov 06, 2009 101.05 101.05 101.05 0 +0.27(+0.26%)
Nov 05, 2009 100.78 100.78 100.78 100.78 0 -0.05(-0.05%)
Nov 04, 2009 100.84 100.84 100.84 100.84 0 -0.38(-0.38%)
Nov 03, 2009 101.22 101.22 101.22 101.22 0 -0.41(-0.41%)
Nov 02, 2009 101.63 101.63 101.63 101.63 0 -0.35(-0.34%)
Oct 30, 2009 101.98 101.98 101.98 0 +0.84(+0.83%)
Oct 29, 2009 101.14 101.14 101.14 101.14 0 -0.64(-0.63%)
Oct 28, 2009 101.78 101.78 101.78 101.78 0 +0.38(+0.37%)
Oct 27, 2009 101.41 101.41 101.41 101.41 0 +0.94(+0.93%)
Oct 26, 2009 100.47 100.47 100.47 100.47 0 -0.62(-0.62%)
Oct 23, 2009 101.09 101.09 101.09 0 -0.67(-0.66%)
Oct 22, 2009 101.77 101.77 101.77 101.77 0 -0.30(-0.29%)
Oct 21, 2009 102.06 102.06 102.06 102.06 0 -0.35(-0.34%)
Oct 20, 2009 102.41 102.41 102.41 102.41 0 +0.36(+0.35%)
Oct 19, 2009 102.06 102.06 102.06 102.06 0 +0.29(+0.28%)
Oct 16, 2009 101.77 101.77 101.77 0 +0.42(+0.42%)
Oct 15, 2009 101.34 101.34 101.34 101.34 0 -0.34(-0.34%)
Oct 14, 2009 101.69 101.69 101.69 101.69 0 -0.84(-0.82%)
Oct 13, 2009 102.53 102.53 102.53 102.53 0 +0.54(+0.53%)
Oct 09, 2009 101.99 101.99 101.99 101.99 0 -1.24(-1.20%)
Oct 08, 2009 103.23 103.23 103.23 103.23 0 -0.50(-0.48%)
Oct 07, 2009 103.73 103.73 103.73 103.73 0 +0.69(+0.67%)
Oct 06, 2009 103.05 103.05 103.05 103.05 0 -0.37(-0.35%)
Oct 05, 2009 103.41 103.41 103.41 103.41 0 +0.02(+0.02%)
Oct 02, 2009 103.40 103.40 103.40 0 -0.23(-0.23%)
Oct 01, 2009 103.63 103.63 103.63 103.63 0 +0.95(+0.93%)
Sep 30, 2009 102.68 102.68 102.68 102.68 0 -0.05(-0.05%)
Sep 29, 2009 102.73 102.73 102.73 102.73 0 -0.12(-0.11%)
Sep 28, 2009 102.84 102.84 102.84 102.84 0 +0.31(+0.31%)
Sep 25, 2009 102.53 102.53 102.53 0 +0.43(+0.42%)
Sep 24, 2009 102.10 102.10 102.10 102.10 0 +0.33(+0.32%)
Sep 23, 2009 101.77 101.77 101.77 101.77 0 +0.31(+0.31%)
Sep 22, 2009 101.46 101.46 101.46 101.46 0 +0.16(+0.16%)
Sep 21, 2009 101.30 101.30 101.30 101.30 0 -0.02(-0.01%)
Sep 18, 2009 101.31 101.31 101.31 0 -0.66(-0.64%)
Sep 17, 2009 101.97 101.97 101.97 101.97 0 +0.64(+0.63%)
Sep 16, 2009 101.33 101.33 101.33 101.33 0 -0.08(-0.08%)
Sep 15, 2009 101.41 101.41 101.41 101.41 0 -0.28(-0.28%)
Sep 14, 2009 101.69 101.69 101.69 101.69 0 -0.61(-0.60%)
Sep 11, 2009 102.30 102.30 102.30 0 +0.07(+0.07%)
Sep 10, 2009 102.23 102.23 102.23 102.23 0 +0.98(+0.96%)
Sep 09, 2009 101.25 101.25 101.25 101.25 0 +0.06(+0.06%)
Sep 08, 2009 102.30 101.28 101.16 101.19 0 -0.34(-0.34%)
Sep 04, 2009 101.53 101.53 101.53 101.53 0 -0.84(-0.82%)
Sep 03, 2009 102.38 102.38 102.38 102.38 0 -0.41(-0.40%)
Sep 02, 2009 102.79 102.79 102.79 102.79 0 +0.66(+0.64%)
Sep 01, 2009 102.13 102.13 102.13 102.13 0 +0.26(+0.25%)
Aug 31, 2009 101.88 101.88 101.88 101.88 0 +0.39(+0.39%)
Aug 28, 2009 101.48 101.48 101.48 0 +0.16(+0.16%)
Aug 27, 2009 101.32 101.32 101.32 101.32 0 -0.32(-0.32%)
Aug 26, 2009 101.64 101.64 101.64 101.64 0 +0.08(+0.08%)
Aug 25, 2009 101.56 101.56 101.56 101.56 0 +0.31(+0.31%)
Aug 24, 2009 100.48 101.25 101.25 101.25 0 +0.78(+0.78%)
Aug 21, 2009 101.59 102.09 100.38 100.47 0 -1.22(-1.20%)
Aug 20, 2009 101.69 101.69 101.69 101.69 0 +0.34(+0.34%)
Aug 19, 2009 100.97 101.34 101.34 101.34 0 +0.44(+0.43%)
Aug 18, 2009 100.91 100.91 100.91 100.91 0 -0.23(-0.22%)
Aug 17, 2009 101.13 101.13 101.13 0 +0.66(+0.66%)
Aug 14, 2009 100.17 101.09 99.98 100.47 0 +4.23(+4.40%)
Aug 13, 2009 95.14 96.25 94.72 96.23 0 +0.99(+1.04%)
Aug 12, 2009 95.52 95.81 94.61 95.24 0 -0.27(-0.29%)
Aug 11, 2009 94.70 95.50 94.50 95.52 0 +0.73(+0.77%)
Aug 10, 2009 94.05 94.83 93.81 94.78 0 +0.66(+0.70%)
Aug 07, 2009 94.81 95.03 93.84 94.12 0 -0.68(-0.72%)
Aug 06, 2009 94.92 95.33 94.52 94.80 0 -0.01(-0.01%)
Aug 05, 2009 95.39 95.78 94.77 94.81 0 -0.69(-0.72%)
Aug 04, 2009 95.77 96.19 95.06 95.50 0 -0.41(-0.42%)
Aug 03, 2009 97.06 97.06 95.56 95.91 0 -1.18(-1.22%)
Jul 31, 2009 96.02 97.08 95.70 97.09 0 +1.05(+1.10%)
Jul 30, 2009 95.58 96.00 95.06 96.03 0 +0.45(+0.47%)
Jul 29, 2009 95.36 95.58 95.58 95.58 0 +0.17(+0.18%)
Jul 28, 2009 95.41 95.41 95.41 0 +0.25(+0.26%)
Jul 27, 2009 95.08 95.16 95.16 95.16 0 -0.48(-0.50%)
Jul 24, 2009 95.63 95.63 95.63 0 +0.22(+0.23%)
Jul 23, 2009 95.69 95.83 95.16 95.41 0 -1.15(-1.19%)
Jul 22, 2009 97.06 97.20 96.38 96.56 0 -0.66(-0.68%)
Jul 21, 2009 96.06 97.25 95.52 97.22 0 +1.22(+1.27%)
Jul 20, 2009 95.67 96.33 95.11 96.00 0 +0.28(+0.29%)
Jul 17, 2009 96.39 96.62 95.59 95.72 0 -0.70(-0.73%)
Jul 16, 2009 96.05 96.78 96.02 96.42 0 -0.88(-0.90%)
Jul 14, 2009 98.11 98.28 97.05 97.30 0 -0.79(-0.80%)
Jul 13, 2009 98.09 98.09 98.09 98.09 0 -0.41(-0.42%)
Jul 10, 2009 98.50 98.50 98.50 0 +0.64(+0.65%)
Jul 09, 2009 98.45 98.50 97.45 97.86 0 -0.69(-0.70%)
Jul 08, 2009 97.20 98.69 97.19 98.55 0 +1.23(+1.26%)
Jul 07, 2009 96.75 97.31 96.42 97.32 0 +0.41(+0.43%)
Jul 06, 2009 96.59 97.06 96.39 96.91 0 -0.01(-0.01%)
Jul 02, 2009 96.91 96.91 96.91 0 +0.34(+0.36%)
Jul 01, 2009 96.59 96.57 96.57 96.57 0 -0.14(-0.15%)
Jun 30, 2009 96.71 96.71 96.71 96.71 0 -0.30(-0.31%)
Jun 29, 2009 97.02 97.02 97.02 97.02 0 +0.45(+0.47%)
Jun 26, 2009 96.56 96.56 96.56 0 -0.05(-0.06%)
Jun 25, 2009 95.98 96.62 95.94 96.62 0 +1.34(+1.40%)
Jun 24, 2009 95.86 96.31 95.22 95.28 0 -0.45(-0.47%)
Jun 23, 2009 95.38 95.84 95.03 95.73 0 +0.45(+0.47%)
Jun 22, 2009 95.28 95.28 95.28 95.28 0 +0.64(+0.68%)
Jun 19, 2009 94.31 94.69 93.80 94.64 0 +0.45(+0.48%)
Jun 18, 2009 95.28 95.44 94.03 94.19 0 -1.28(-1.34%)
Jun 17, 2009 95.61 96.20 95.25 95.47 0 -0.12(-0.12%)
Jun 16, 2009 95.20 95.66 94.59 95.59 0 +0.45(+0.47%)
Jun 15, 2009 94.52 95.20 94.44 95.14 0 +0.64(+0.68%)
Jun 12, 2009 93.94 94.81 93.91 94.50 0 +0.52(+0.56%)
Jun 11, 2009 93.22 94.38 92.80 93.98 0 +0.59(+0.63%)
Jun 10, 2009 93.39 93.39 93.39 0 -0.62(-0.66%)
Jun 09, 2009 93.89 94.30 93.66 94.02 0 +0.44(+0.47%)
Jun 08, 2009 94.14 94.48 93.45 93.58 0 -0.61(-0.65%)
Jun 05, 2009 94.19 94.19 94.19 0 -0.97(-1.02%)
Jun 04, 2009 95.16 95.16 95.16 95.16 0 -1.38(-1.42%)
Jun 03, 2009 96.53 96.53 96.53 96.53 0 +0.73(+0.76%)
Jun 02, 2009 95.80 95.80 95.80 95.80 0 +0.46(+0.48%)
Jun 01, 2009 95.34 95.34 95.34 95.34 0 -1.84(-1.90%)
May 29, 2009 97.19 97.19 97.19 0 +1.47(+1.53%)
May 28, 2009 95.72 95.72 95.72 95.72 0 +0.56(+0.59%)
May 27, 2009 95.16 95.16 95.16 95.16 0 -1.36(-1.41%)
May 26, 2009 96.52 96.52 96.52 96.52 0 -0.74(-0.76%)
May 22, 2009 97.26 97.26 97.26 97.26 0 -0.77(-0.79%)
May 21, 2009 99.36 99.77 97.84 98.03 0 -1.41(-1.42%)
May 20, 2009 98.92 99.53 98.75 99.45 0 +0.43(+0.43%)
May 19, 2009 99.02 99.02 99.02 99.02 0 -0.19(-0.19%)
May 18, 2009 99.94 99.20 99.20 99.20 0 -0.67(-0.67%)
May 15, 2009 99.88 99.88 99.88 0 +2.80(+2.89%)
May 14, 2009 96.94 97.27 96.72 97.07 0 +0.02(+0.02%)
May 13, 2009 96.50 97.20 96.20 97.05 0 +0.49(+0.51%)
May 12, 2009 96.55 96.55 96.55 96.55 0 -0.06(-0.06%)
May 11, 2009 96.62 96.62 96.62 96.62 0 +1.00(+1.05%)
May 08, 2009 95.62 95.62 95.62 0 +0.10(+0.11%)
May 07, 2009 96.56 96.56 95.27 95.52 0 -1.04(-1.08%)
May 06, 2009 96.53 96.95 96.27 96.55 0 +0.05(+0.05%)
May 05, 2009 96.61 96.51 96.51 96.51 0 -0.14(-0.15%)
May 04, 2009 96.58 96.65 96.65 96.65 0 +0.02(+0.02%)
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.