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, 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%)
Nov 01, 2011 101.19 101.54 101.19 101.19 0 +1.10(+1.10%)
Oct 31, 2011 100.09 100.11 99.93 100.09 0 +1.77(+1.80%)
Oct 28, 2011 98.32 98.32 98.32 0 +0.70(+0.71%)
Oct 27, 2011 97.62 97.78 97.62 97.62 0 -1.66(-1.68%)
Oct 26, 2011 99.29 99.30 99.29 99.29 0 -0.85(-0.85%)
Oct 25, 2011 100.14 100.17 100.14 100.14 0 +1.11(+1.12%)
Oct 24, 2011 99.03 99.07 99.03 99.03 0 -0.14(-0.14%)
Oct 21, 2011 99.17 99.17 99.17 0 -0.25(-0.25%)
Oct 20, 2011 99.42 99.44 99.42 99.42 0 -0.27(-0.27%)
Oct 19, 2011 99.69 99.69 99.67 99.69 0 +0.16(+0.16%)
Oct 18, 2011 99.53 99.61 99.53 99.53 0 -0.20(-0.20%)
Oct 17, 2011 99.73 99.73 99.67 99.73 0 +0.82(+0.83%)
Oct 14, 2011 98.91 98.91 98.91 0 -0.57(-0.57%)
Oct 13, 2011 99.48 99.59 99.48 99.48 0 +0.25(+0.25%)
Oct 12, 2011 99.23 99.23 99.23 99.23 0 -0.55(-0.55%)
Oct 11, 2011 99.78 99.78 99.70 99.78 0 -0.66(-0.65%)
Oct 07, 2011 100.44 100.44 100.44 100.44 0 -0.78(-0.77%)
Oct 06, 2011 101.22 101.22 101.11 101.22 0 -0.89(-0.87%)
Oct 05, 2011 102.11 102.11 102.09 102.11 0 -0.61(-0.59%)
Oct 04, 2011 102.72 102.72 102.59 102.72 0 -0.59(-0.57%)
Oct 03, 2011 103.15 103.39 103.15 103.31 0 +1.45(+1.43%)
Sep 30, 2011 101.11 102.06 101.11 101.86 0 +0.73(+0.72%)
Sep 29, 2011 101.13 101.20 101.13 101.13 0 -0.16(-0.15%)
Sep 28, 2011 101.29 101.29 101.22 101.29 0 -0.07(-0.07%)
Sep 27, 2011 101.36 101.36 101.27 101.36 0 -0.66(-0.64%)
Sep 26, 2011 102.02 102.03 102.02 102.02 0 -0.61(-0.59%)
Sep 23, 2011 102.62 102.62 102.62 0 -1.06(-1.02%)
Sep 22, 2011 103.68 103.68 103.60 103.68 0 +1.29(+1.26%)
Sep 21, 2011 102.39 102.39 102.33 102.39 0 +0.75(+0.74%)
Sep 20, 2011 101.64 101.72 101.64 101.64 0 +0.09(+0.08%)
Sep 19, 2011 101.56 101.56 101.55 101.56 0 +0.88(+0.87%)
Sep 16, 2011 100.68 100.68 100.68 0 +0.32(+0.32%)
Sep 15, 2011 100.36 100.36 100.36 100.36 0 -0.90(-0.89%)
Sep 14, 2011 101.17 101.26 101.17 101.26 0 +0.07(+0.07%)
Sep 13, 2011 101.20 101.20 101.19 101.19 0 -0.41(-0.40%)
Sep 12, 2011 101.59 101.59 101.50 101.59 0 -0.26(-0.25%)
Sep 09, 2011 101.85 101.85 101.85 0 +0.54(+0.53%)
Sep 08, 2011 101.31 101.31 101.28 101.31 0 +0.59(+0.59%)
Sep 07, 2011 100.72 100.74 100.72 100.72 0 -0.53(-0.52%)
Sep 06, 2011 101.25 101.38 101.25 101.25 0 -0.02(-0.02%)
Sep 02, 2011 101.27 101.27 101.27 101.27 0 +1.32(+1.32%)
Sep 01, 2011 99.95 99.94 99.93 99.95 0 +0.84(+0.85%)
Aug 31, 2011 99.11 99.11 99.03 99.11 0 -0.42(-0.42%)
Aug 30, 2011 99.53 99.53 99.46 99.53 0 +0.71(+0.72%)
Aug 29, 2011 98.82 98.82 98.69 98.82 0 -0.59(-0.59%)
Aug 26, 2011 99.41 99.41 99.41 0 +0.34(+0.34%)
Aug 25, 2011 99.07 99.08 99.07 99.07 0 +0.63(+0.64%)
Aug 24, 2011 98.44 98.48 98.39 98.44 0 -1.31(-1.32%)
Aug 23, 2011 99.75 99.80 99.75 99.75 0 -0.41(-0.41%)
Aug 22, 2011 100.16 100.33 100.16 100.16 0 -0.40(-0.40%)
Aug 19, 2011 100.56 100.56 100.56 0 -0.01(-0.01%)
Aug 18, 2011 100.56 100.56 100.42 100.56 0 +0.92(+0.92%)
Aug 17, 2011 99.64 99.71 99.64 99.64 0 +0.50(+0.50%)
Aug 16, 2011 99.14 99.14 99.12 99.14 0 +0.75(+0.76%)
Aug 15, 2011 98.39 98.47 98.31 98.39 0 -9.58(-8.87%)
Aug 12, 2011 107.97 107.97 107.97 0 +0.76(+0.71%)
Aug 11, 2011 107.21 107.30 107.21 107.21 0 -1.73(-1.59%)
Aug 10, 2011 108.94 109.25 108.94 108.94 0 +1.30(+1.20%)
Aug 09, 2011 107.64 107.64 107.52 107.64 0 +0.86(+0.81%)
Aug 08, 2011 106.78 106.78 106.78 106.78 0 +1.93(+1.84%)
Aug 05, 2011 104.85 104.85 104.85 0 -1.25(-1.18%)
Aug 04, 2011 106.10 106.10 106.10 106.10 0 +1.60(+1.53%)
Aug 03, 2011 104.50 104.50 104.50 104.50 0 +0.09(+0.08%)
Aug 02, 2011 104.41 104.41 104.41 104.41 0 +1.20(+1.16%)
Aug 01, 2011 103.22 103.22 103.22 103.22 0 +0.44(+0.43%)
Jul 29, 2011 102.78 102.78 102.78 0 +1.41(+1.39%)
Jul 22, 2011 101.38 101.38 101.38 101.38 0 +0.35(+0.35%)
Jul 21, 2011 101.02 101.02 101.02 101.02 0 -0.63(-0.62%)
Jul 20, 2011 101.66 101.66 101.66 101.66 0 -0.52(-0.51%)
Jul 19, 2011 102.17 102.17 102.17 102.17 0 +0.42(+0.41%)
Jul 18, 2011 101.75 101.75 101.75 101.75 0 -0.10(-0.10%)
Jul 15, 2011 101.85 101.85 101.85 0 +0.38(+0.38%)
Jul 14, 2011 101.47 101.47 101.47 101.47 0 -0.59(-0.57%)
Jul 13, 2011 102.06 102.11 102.06 102.06 0 -0.05(-0.05%)
Jul 12, 2011 102.10 102.10 102.00 102.10 0 +0.35(+0.35%)
Jul 11, 2011 101.75 101.75 101.75 101.75 0 +0.93(+0.92%)
Jul 08, 2011 100.82 100.82 100.82 0 +1.02(+1.02%)
Jul 07, 2011 99.80 99.80 99.80 99.80 0 -0.41(-0.41%)
Jul 06, 2011 100.22 100.22 100.22 100.22 0 +0.20(+0.20%)
Jul 05, 2011 100.02 100.02 100.02 100.02 0 +0.52(+0.52%)
Jul 01, 2011 99.50 99.50 99.50 99.50 0 -0.14(-0.14%)
Jun 30, 2011 99.64 99.64 99.64 99.64 0 -0.45(-0.45%)
Jun 29, 2011 100.09 100.09 100.09 100.09 0 -0.68(-0.67%)
Jun 28, 2011 100.77 100.77 100.77 100.77 0 -0.97(-0.95%)
Jun 27, 2011 101.73 101.73 101.73 101.73 0 -0.50(-0.49%)
Jun 24, 2011 102.23 102.23 102.23 0 +0.48(+0.48%)
Jun 23, 2011 101.75 101.75 101.75 101.75 0 +0.55(+0.54%)
Jun 22, 2011 101.20 101.20 101.20 101.20 0 -0.02(-0.02%)
Jun 21, 2011 101.22 101.22 101.22 101.22 0 -0.22(-0.22%)
Jun 20, 2011 101.44 101.44 101.44 101.44 0 -0.11(-0.11%)
Jun 17, 2011 101.55 101.55 101.55 0 -0.17(-0.17%)
Jun 16, 2011 101.72 101.72 101.72 101.72 0 +0.39(+0.39%)
Jun 15, 2011 101.33 101.33 101.33 101.33 0 +1.09(+1.08%)
Jun 14, 2011 100.24 100.24 100.24 100.24 0 -0.93(-0.92%)
Jun 13, 2011 101.17 101.17 101.17 101.17 0 -0.14(-0.14%)
Jun 10, 2011 101.31 101.31 101.31 0 +0.23(+0.23%)
Jun 09, 2011 101.08 101.08 101.08 101.08 0 -0.41(-0.40%)
Jun 08, 2011 101.48 101.48 101.48 101.48 0 +0.27(+0.26%)
Jun 07, 2011 101.22 101.22 101.22 101.22 0 +0.17(+0.17%)
Jun 06, 2011 101.05 101.05 101.05 101.05 0 -0.12(-0.12%)
Jun 03, 2011 101.17 101.17 101.17 0 +1.07(+1.07%)
May 24, 2011 100.10 100.10 100.10 100.10 0 +0.13(+0.13%)
May 23, 2011 99.97 99.97 99.97 99.97 0 +0.14(+0.14%)
May 20, 2011 99.83 99.83 99.83 0 +0.20(+0.20%)
May 19, 2011 99.63 99.63 99.63 99.63 0 +0.12(+0.12%)
May 18, 2011 99.52 99.55 99.44 99.52 0 -0.56(-0.56%)
May 17, 2011 100.08 100.14 100.08 100.08 0 +0.28(+0.28%)
May 16, 2011 99.80 99.81 99.80 99.80 0 -4.26(-4.09%)
May 13, 2011 104.06 104.06 104.06 0 +0.45(+0.43%)
May 12, 2011 103.61 103.61 103.61 103.61 0 -0.25(-0.24%)
May 11, 2011 103.86 103.86 103.86 103.86 0 +0.38(+0.37%)
May 10, 2011 103.48 103.48 103.48 103.48 0 -0.55(-0.53%)
May 09, 2011 104.03 104.03 104.03 104.03 0 +0.06(+0.06%)
May 06, 2011 103.97 103.97 103.97 0 +0.05(+0.05%)
May 05, 2011 103.92 103.92 103.92 103.92 0 +0.55(+0.53%)
May 04, 2011 103.38 103.38 103.38 103.38 0 +0.27(+0.26%)
May 03, 2011 103.11 103.11 103.11 103.11 0 +0.28(+0.27%)
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.