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 99.97 99.98 99.97 99.97 0 -1.93(-1.89%)
Apr 27, 2012 101.90 101.90 101.90 0 -0.02(-0.02%)
Apr 26, 2012 101.92 101.92 101.92 101.92 0 +0.02(+0.02%)
Apr 25, 2012 101.89 101.91 101.89 101.89 0 +0.01(+0.01%)
Apr 24, 2012 101.89 101.89 101.89 101.89 0 -0.02(-0.02%)
Apr 23, 2012 101.91 101.91 101.91 101.91 0 +0.01(+0.01%)
Apr 20, 2012 101.89 101.89 101.89 0 -0.01(-0.01%)
Apr 19, 2012 101.90 101.90 101.90 101.90 0 +0.01(+0.01%)
Apr 18, 2012 101.89 101.89 101.89 101.89 0 -0.01(-0.01%)
Apr 17, 2012 101.90 101.90 101.90 101.90 0 -0.02(-0.02%)
Apr 16, 2012 101.92 101.92 101.91 101.92 0 +1.95(+1.95%)
Apr 13, 2012 99.96 99.96 99.96 0 +0.04(+0.04%)
Apr 12, 2012 99.92 99.93 99.92 99.92 0 +0.00(+0.00%)
Apr 11, 2012 99.92 99.92 99.91 99.92 0 -0.01(-0.01%)
Apr 10, 2012 99.93 99.93 99.93 99.93 0 +0.05(+0.05%)
Apr 09, 2012 99.87 99.87 99.87 99.87 0 +0.05(+0.05%)
Apr 05, 2012 99.82 99.82 99.82 99.82 0 +0.00(+0.00%)
Apr 04, 2012 99.82 99.82 99.81 99.82 0 +0.06(+0.06%)
Apr 03, 2012 99.76 99.77 99.76 99.76 0 -0.09(-0.09%)
Apr 02, 2012 99.85 99.85 99.85 99.85 0 -1.91(-1.87%)
Mar 30, 2012 101.75 101.75 101.75 0 -0.01(-0.01%)
Mar 29, 2012 101.77 101.77 101.77 101.77 0 +0.01(+0.01%)
Mar 28, 2012 101.75 101.75 101.75 101.75 0 -0.03(-0.03%)
Mar 27, 2012 101.78 101.79 101.78 101.78 0 +0.05(+0.05%)
Mar 26, 2012 101.74 101.74 101.73 101.74 0 +0.02(+0.02%)
Mar 23, 2012 101.72 101.72 101.72 0 +0.02(+0.02%)
Mar 22, 2012 101.69 101.69 101.69 101.69 0 +0.00(+0.00%)
Mar 21, 2012 101.69 101.69 101.69 101.69 0 +0.05(+0.05%)
Mar 20, 2012 101.64 101.64 101.64 101.64 0 -0.02(-0.02%)
Mar 19, 2012 101.66 101.67 101.66 101.66 0 -0.03(-0.03%)
Mar 16, 2012 101.69 101.69 101.69 0 -0.02(-0.02%)
Mar 15, 2012 101.72 101.72 101.70 101.72 0 +1.99(+1.99%)
Mar 14, 2012 99.73 99.73 99.71 99.73 0 -0.08(-0.08%)
Mar 13, 2012 99.81 99.82 99.81 99.81 0 -0.05(-0.05%)
Mar 12, 2012 99.86 99.86 99.86 99.86 0 -0.01(-0.01%)
Mar 09, 2012 99.86 99.86 99.86 0 -0.02(-0.02%)
Mar 08, 2012 99.89 99.89 99.89 99.89 0 -0.01(-0.01%)
Mar 07, 2012 99.89 99.90 99.89 99.89 0 -0.05(-0.05%)
Mar 06, 2012 99.95 99.95 99.95 99.95 0 +0.04(+0.04%)
Mar 05, 2012 99.91 99.91 99.91 99.91 0 -0.04(-0.04%)
Mar 02, 2012 99.95 99.95 99.95 0 +0.03(+0.03%)
Mar 01, 2012 99.91 99.91 99.91 99.91 0 +0.01(+0.01%)
Feb 29, 2012 99.91 99.91 99.90 99.91 0 -0.01(-0.01%)
Feb 28, 2012 99.91 99.91 99.91 99.91 0 -1.94(-1.91%)
Feb 27, 2012 101.86 101.86 101.86 101.86 0 +0.03(+0.03%)
Feb 24, 2012 101.83 101.83 101.83 0 -0.02(-0.02%)
Feb 23, 2012 101.85 101.85 101.83 101.85 0 -0.01(-0.01%)
Feb 22, 2012 101.86 101.86 101.86 101.86 0 +0.04(+0.04%)
Feb 21, 2012 101.82 101.82 101.82 101.82 0 -0.05(-0.05%)
Feb 17, 2012 101.86 101.86 101.86 101.86 0 -0.02(-0.02%)
Feb 16, 2012 101.88 101.88 101.86 101.88 0 -0.05(-0.05%)
Feb 15, 2012 101.93 101.93 101.92 101.93 0 +2.00(+2.00%)
Feb 14, 2012 99.93 99.93 99.92 99.93 0 +0.00(+0.00%)
Feb 13, 2012 99.93 99.93 99.93 99.93 0 -0.02(-0.02%)
Feb 10, 2012 99.95 99.95 99.95 0 -0.02(-0.02%)
Feb 09, 2012 99.98 99.98 99.97 99.98 0 -0.01(-0.01%)
Feb 08, 2012 99.98 99.99 99.98 99.98 0 -0.02(-0.02%)
Feb 07, 2012 100.01 100.01 100.00 100.01 0 -0.03(-0.03%)
Feb 06, 2012 100.04 100.04 100.04 100.04 0 +0.01(+0.01%)
Feb 03, 2012 100.03 100.03 100.03 0 -0.02(-0.02%)
Feb 02, 2012 100.06 100.06 100.06 100.06 0 +0.01(+0.01%)
Feb 01, 2012 100.05 100.05 100.05 100.05 0 -0.02(-0.02%)
Jan 31, 2012 100.07 100.07 100.07 100.07 0 -1.46(-1.44%)
Jan 30, 2012 101.54 101.54 101.53 101.53 0 +0.00(+0.00%)
Jan 27, 2012 101.53 101.53 101.53 0 -0.00(-0.00%)
Jan 26, 2012 101.53 101.54 101.53 101.53 0 +0.01(+0.01%)
Jan 25, 2012 101.52 101.52 101.52 101.52 0 +0.05(+0.05%)
Jan 24, 2012 101.48 101.48 101.48 101.48 0 +0.01(+0.01%)
Jan 23, 2012 101.47 101.47 101.47 101.47 0 +0.00(+0.00%)
Jan 20, 2012 101.47 101.47 101.47 0 -0.03(-0.03%)
Jan 19, 2012 101.50 101.50 101.49 101.50 0 -0.00(-0.00%)
Jan 18, 2012 101.50 101.50 101.44 101.50 0 -0.03(-0.03%)
Jan 17, 2012 101.53 101.53 101.53 101.53 0 +0.01(+0.01%)
Jan 13, 2012 101.52 101.52 101.52 101.52 0 +1.72(+1.73%)
Jan 12, 2012 99.80 99.80 99.80 99.80 0 +0.01(+0.01%)
Jan 11, 2012 99.79 99.80 99.79 99.79 0 +0.02(+0.02%)
Jan 10, 2012 99.77 99.77 99.77 99.77 0 +0.00(+0.00%)
Jan 09, 2012 99.76 99.76 99.76 99.76 0 +0.02(+0.02%)
Jan 06, 2012 99.74 99.74 99.74 0 +0.00(+0.00%)
Jan 05, 2012 99.73 99.73 99.73 99.73 0 +0.00(+0.00%)
Jan 04, 2012 99.73 99.73 99.73 99.73 0 -0.04(-0.04%)
Dec 30, 2011 99.77 99.77 99.77 0 -1.16(-1.15%)
Dec 29, 2011 100.93 100.93 100.93 100.93 0 +0.01(+0.01%)
Dec 28, 2011 100.92 100.92 100.92 100.92 0 +0.05(+0.05%)
Dec 27, 2011 100.87 100.87 100.86 100.87 0 -0.01(-0.01%)
Dec 23, 2011 100.88 100.88 100.88 100.88 0 -0.05(-0.05%)
Dec 21, 2011 100.93 100.93 100.93 100.93 0 -0.05(-0.05%)
Dec 20, 2011 100.97 100.97 100.97 100.97 0 -0.02(-0.02%)
Dec 19, 2011 100.99 101.00 100.99 100.99 0 -0.02(-0.02%)
Dec 16, 2011 101.02 101.02 101.02 0 +0.04(+0.04%)
Dec 15, 2011 100.98 100.99 100.98 100.98 0 +0.96(+0.96%)
Dec 14, 2011 100.02 100.02 100.02 100.02 0 -0.02(-0.02%)
Dec 13, 2011 100.03 100.03 100.00 100.03 0 -0.02(-0.02%)
Dec 12, 2011 100.06 100.06 100.06 100.06 0 +0.00(+0.00%)
Dec 09, 2011 100.05 100.05 100.05 0 -0.00(-0.00%)
Dec 08, 2011 100.06 100.06 100.06 100.06 0 +0.03(+0.03%)
Dec 07, 2011 100.03 100.03 100.03 100.03 0 +0.03(+0.03%)
Dec 06, 2011 99.99 99.99 99.99 99.99 0 +0.01(+0.01%)
Dec 05, 2011 99.98 99.99 99.98 99.98 0 -0.01(-0.01%)
Dec 02, 2011 99.99 99.99 99.99 0 +0.00(+0.00%)
Dec 01, 2011 99.99 912828 99.99 99.99 0 -0.00(-0.00%)
Nov 30, 2011 99.99 99.99 99.99 99.99 0 -0.45(-0.45%)
Nov 29, 2011 100.44 100.44 100.44 100.44 0 +0.00(+0.00%)
Nov 28, 2011 100.44 100.44 100.44 100.44 0 +0.03(+0.03%)
Nov 25, 2011 100.41 100.41 100.41 0 -0.02(-0.02%)
Nov 23, 2011 100.43 100.43 100.43 100.43 0 -0.01(-0.01%)
Nov 22, 2011 100.44 100.44 100.43 100.44 0 +0.02(+0.02%)
Nov 21, 2011 100.42 100.42 100.41 100.42 0 +0.03(+0.03%)
Nov 18, 2011 100.39 100.39 100.39 0 -0.02(-0.02%)
Nov 17, 2011 100.41 100.41 100.41 100.41 0 -0.05(-0.05%)
Nov 16, 2011 100.46 100.46 100.44 100.46 0 +0.00(+0.00%)
Nov 15, 2011 100.45 100.45 100.40 100.45 0 +0.41(+0.41%)
Nov 14, 2011 100.04 100.04 100.04 100.04 0 +0.00(+0.00%)
Nov 10, 2011 100.04 100.04 100.04 0 -0.00(-0.00%)
Nov 09, 2011 100.04 100.05 100.04 100.04 0 +0.03(+0.03%)
Nov 08, 2011 100.02 100.02 100.02 100.02 0 -0.01(-0.01%)
Nov 07, 2011 100.02 100.03 100.02 100.02 0 -0.03(-0.03%)
Nov 04, 2011 100.06 100.06 100.06 0 +0.03(+0.03%)
Nov 03, 2011 100.02 100.03 100.02 100.02 0 -0.02(-0.02%)
Nov 02, 2011 100.05 100.05 100.04 100.05 0 +0.02(+0.02%)
Nov 01, 2011 100.02 100.04 100.02 100.02 0 +0.01(+0.01%)
Oct 31, 2011 100.02 100.01 99.99 100.02 0 -0.41(-0.40%)
Oct 28, 2011 100.42 100.42 100.42 0 +0.05(+0.05%)
Oct 27, 2011 100.37 100.38 100.37 100.37 0 -0.06(-0.05%)
Oct 26, 2011 100.43 100.43 100.42 100.43 0 -0.06(-0.06%)
Oct 25, 2011 100.48 100.47 100.48 100.48 0 +0.07(+0.07%)
Oct 24, 2011 100.42 100.42 100.41 100.42 0 -0.02(-0.02%)
Oct 21, 2011 100.44 100.44 100.44 0 -0.01(-0.01%)
Oct 20, 2011 100.45 100.45 100.44 100.45 0 +0.01(+0.01%)
Oct 19, 2011 100.44 100.44 100.43 100.44 0 +0.01(+0.01%)
Oct 18, 2011 100.43 100.43 100.43 100.43 0 +0.00(+0.00%)
Oct 17, 2011 100.42 100.43 100.42 100.42 0 -0.01(-0.01%)
Oct 14, 2011 100.43 100.43 100.43 0 +0.74(+0.74%)
Oct 13, 2011 99.70 99.70 99.70 99.70 0 +0.02(+0.02%)
Oct 12, 2011 99.68 99.68 99.68 99.68 0 +0.03(+0.03%)
Oct 11, 2011 99.65 99.65 99.64 99.65 0 -0.02(-0.02%)
Oct 07, 2011 99.67 99.67 99.67 99.67 0 -0.05(-0.05%)
Oct 06, 2011 99.72 99.72 99.72 99.72 0 -0.02(-0.02%)
Oct 05, 2011 99.73 99.74 99.73 99.73 0 -0.01(-0.01%)
Oct 04, 2011 99.74 99.74 99.74 99.74 0 -0.04(-0.04%)
Oct 03, 2011 99.78 99.78 99.77 99.78 0 +0.02(+0.02%)
Sep 30, 2011 99.72 99.76 99.70 99.76 0 -1.13(-1.12%)
Sep 29, 2011 100.89 100.89 100.89 100.89 0 -0.01(-0.01%)
Sep 28, 2011 100.90 100.90 100.90 100.90 0 -0.02(-0.02%)
Sep 27, 2011 100.93 100.93 100.92 100.93 0 -0.03(-0.03%)
Sep 26, 2011 100.96 100.96 100.95 100.96 0 -0.02(-0.02%)
Sep 23, 2011 100.98 100.98 100.98 0 -0.03(-0.03%)
Sep 22, 2011 101.01 101.01 101.01 101.01 0 -0.02(-0.01%)
Sep 21, 2011 101.03 101.03 101.01 101.03 0 -0.09(-0.09%)
Sep 20, 2011 101.12 101.12 101.12 101.12 0 -0.04(-0.04%)
Sep 19, 2011 101.16 101.16 101.16 101.16 0 +0.03(+0.03%)
Sep 16, 2011 101.13 101.13 101.13 0 +0.04(+0.04%)
Sep 15, 2011 101.10 101.10 101.09 101.09 0 +1.22(+1.22%)
Sep 14, 2011 99.88 99.88 99.88 99.88 0 +0.03(+0.03%)
Sep 13, 2011 99.84 99.84 99.84 99.84 0 +0.01(+0.01%)
Sep 12, 2011 99.84 99.84 99.80 99.84 0 -0.08(-0.08%)
Sep 09, 2011 99.91 99.91 99.91 0 +0.05(+0.05%)
Sep 08, 2011 99.87 99.87 99.87 99.87 0 +0.02(+0.02%)
Sep 07, 2011 99.85 99.85 99.84 99.85 0 +0.00(+0.00%)
Sep 06, 2011 99.85 99.87 99.85 99.85 0 -0.00(-0.00%)
Sep 02, 2011 99.86 99.86 99.86 99.86 0 -0.04(-0.04%)
Sep 01, 2011 99.89 99.89 99.88 99.89 0 +0.04(+0.04%)
Aug 31, 2011 99.85 99.85 99.84 99.85 0 -1.24(-1.23%)
Aug 30, 2011 101.09 101.09 101.09 101.09 0 +0.02(+0.02%)
Aug 29, 2011 101.07 101.07 101.07 101.07 0 -0.03(-0.03%)
Aug 26, 2011 101.11 101.11 101.11 0 +0.04(+0.03%)
Aug 25, 2011 101.07 101.07 101.06 101.07 0 +0.04(+0.04%)
Aug 24, 2011 101.03 101.03 101.02 101.03 0 -0.02(-0.02%)
Aug 23, 2011 101.04 101.04 101.01 101.04 0 -0.03(-0.03%)
Aug 22, 2011 101.08 101.08 101.08 101.08 0 -0.02(-0.02%)
Aug 19, 2011 101.09 101.09 101.09 0 +0.00(+0.00%)
Aug 18, 2011 101.09 101.09 101.09 101.09 0 -0.01(-0.01%)
Aug 17, 2011 101.10 101.10 101.10 101.10 0 -0.00(-0.00%)
Aug 16, 2011 101.10 101.10 101.10 101.10 0 +0.02(+0.02%)
Aug 15, 2011 101.08 101.09 101.08 101.08 0 +0.72(+0.71%)
Aug 12, 2011 100.36 100.36 100.36 0 -0.01(-0.01%)
Aug 11, 2011 100.37 100.38 100.37 100.37 0 -0.01(-0.01%)
Aug 10, 2011 100.38 100.39 100.38 100.38 0 +0.02(+0.02%)
Aug 09, 2011 100.36 100.36 100.34 100.36 0 +0.13(+0.13%)
Aug 08, 2011 100.23 100.23 100.23 100.23 0 +0.06(+0.06%)
Aug 05, 2011 100.17 100.17 100.17 0 -0.05(-0.05%)
Aug 04, 2011 100.22 100.22 100.22 100.22 0 +0.13(+0.13%)
Aug 03, 2011 100.09 100.09 100.09 100.09 0 -0.03(-0.03%)
Aug 02, 2011 100.12 100.12 100.12 100.12 0 +0.10(+0.10%)
Aug 01, 2011 100.02 100.02 100.02 100.02 0 -1.23(-1.21%)
Jul 29, 2011 101.25 101.25 101.25 0 +0.08(+0.08%)
Jul 22, 2011 101.16 101.16 101.16 101.16 0 +0.00(+0.00%)
Jul 21, 2011 101.16 101.16 101.16 101.16 0 -0.04(-0.04%)
Jul 20, 2011 101.20 101.20 101.20 101.20 0 -0.02(-0.02%)
Jul 19, 2011 101.22 101.22 101.22 101.22 0 -0.00(-0.00%)
Jul 18, 2011 101.22 101.22 101.22 101.22 0 -0.02(-0.02%)
Jul 15, 2011 101.24 101.24 101.24 0 +1.23(+1.23%)
Jul 14, 2011 100.02 100.02 100.02 100.02 0 -0.03(-0.03%)
Jul 13, 2011 100.05 100.05 100.04 100.05 0 +0.01(+0.01%)
Jul 12, 2011 100.04 100.04 100.03 100.04 0 +0.00(+0.00%)
Jul 11, 2011 100.04 100.04 100.04 100.04 0 +0.07(+0.07%)
Jul 08, 2011 99.96 99.96 99.96 0 +0.16(+0.16%)
Jul 07, 2011 99.80 99.80 99.80 99.80 0 -0.10(-0.10%)
Jul 06, 2011 99.91 99.91 99.91 99.91 0 +0.02(+0.02%)
Jul 05, 2011 99.89 99.89 99.89 99.89 0 +0.09(+0.09%)
Jul 01, 2011 99.80 99.80 99.80 99.80 0 -0.01(-0.01%)
Jun 30, 2011 99.81 99.81 99.81 99.81 0 -1.47(-1.45%)
Jun 29, 2011 101.28 101.28 101.28 101.28 0 +0.02(+0.02%)
Jun 28, 2011 101.26 101.26 101.26 101.26 0 -0.16(-0.15%)
Jun 27, 2011 101.42 101.42 101.42 101.42 0 -0.10(-0.10%)
Jun 24, 2011 101.52 101.52 101.52 0 +0.03(+0.03%)
Jun 23, 2011 101.49 101.49 101.49 101.49 0 +0.04(+0.04%)
Jun 22, 2011 101.45 101.45 101.45 101.45 0 -0.00(-0.00%)
Jun 21, 2011 101.45 101.45 101.45 101.45 0 -0.00(-0.00%)
Jun 20, 2011 101.46 101.46 101.46 101.46 0 +0.02(+0.02%)
Jun 17, 2011 101.44 101.44 101.44 0 -0.01(-0.01%)
Jun 16, 2011 101.45 101.45 101.45 101.45 0 -0.01(-0.01%)
Jun 15, 2011 101.46 101.46 101.46 101.46 0 +1.33(+1.33%)
Jun 14, 2011 100.12 100.12 100.12 100.12 0 -0.09(-0.09%)
Jun 13, 2011 100.21 100.21 100.21 100.21 0 +0.02(+0.02%)
Jun 10, 2011 100.19 100.19 100.19 0 +0.03(+0.03%)
Jun 09, 2011 100.16 100.16 100.16 100.16 0 -0.06(-0.06%)
Jun 08, 2011 100.23 100.23 100.23 100.23 0 +0.02(+0.02%)
Jun 07, 2011 100.20 100.20 100.20 100.20 0 +0.06(+0.05%)
Jun 06, 2011 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
Jun 03, 2011 100.14 100.14 100.14 0 -1.53(-1.51%)
May 24, 2011 101.68 101.68 101.68 101.68 0 +0.02(+0.02%)
May 23, 2011 101.65 101.65 101.65 101.65 0 -0.01(-0.01%)
May 20, 2011 101.66 101.66 101.66 0 +0.03(+0.03%)
May 19, 2011 101.64 101.64 101.64 101.64 0 +0.04(+0.04%)
May 18, 2011 101.60 101.60 101.59 101.60 0 -0.06(-0.06%)
May 17, 2011 101.66 101.66 101.66 101.66 0 +0.00(+0.00%)
May 16, 2011 101.65 101.65 101.65 101.65 0 +1.48(+1.48%)
May 13, 2011 100.17 100.17 100.17 0 +0.03(+0.03%)
May 12, 2011 100.14 100.14 100.14 100.14 0 -0.02(-0.01%)
May 11, 2011 100.16 100.16 100.16 100.16 0 +0.08(+0.08%)
May 10, 2011 100.08 100.08 100.08 100.08 0 -0.09(-0.09%)
May 09, 2011 100.16 100.16 100.16 100.16 0 +0.02(+0.02%)
May 06, 2011 100.15 100.15 100.15 0 +0.05(+0.05%)
May 05, 2011 100.09 100.09 100.09 100.09 0 +0.02(+0.02%)
May 04, 2011 100.08 100.08 100.08 100.08 0 +0.03(+0.03%)
May 03, 2011 100.05 100.05 100.05 100.05 0 +0.01(+0.01%)
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.