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 (%)
Mar 28, 2013 100.08 100.08 100.08 100.08 0 +0.02(+0.02%)
Mar 27, 2013 100.06 100.07 100.06 100.06 0 +0.05(+0.05%)
Mar 26, 2013 100.01 100.02 100.01 100.01 0 +0.02(+0.02%)
Mar 25, 2013 99.99 100.00 99.99 99.99 0 +0.00(+0.00%)
Mar 22, 2013 99.99 99.99 99.99 0 -0.02(-0.02%)
Mar 21, 2013 100.01 100.01 100.00 100.01 0 +0.02(+0.02%)
Mar 20, 2013 100.00 100.00 99.99 100.00 0 -0.03(-0.03%)
Mar 19, 2013 100.03 100.03 100.02 100.03 0 +0.04(+0.04%)
Mar 18, 2013 99.99 100.00 99.99 99.99 0 +0.05(+0.05%)
Mar 15, 2013 99.88 99.94 99.84 99.93 0 -5.11(-4.86%)
Mar 14, 2013 105.04 105.04 105.04 105.04 0 -0.01(-0.01%)
Mar 13, 2013 105.05 105.06 105.05 105.05 0 -0.02(-0.02%)
Mar 12, 2013 105.07 105.07 105.07 105.07 0 +0.02(+0.02%)
Mar 11, 2013 105.06 105.06 105.06 105.06 0 -0.01(-0.01%)
Mar 08, 2013 105.07 105.07 105.07 0 -0.04(-0.03%)
Mar 07, 2013 105.11 105.12 105.09 105.11 0 -0.09(-0.09%)
Mar 06, 2013 105.19 105.19 105.18 105.19 0 -0.04(-0.04%)
Mar 05, 2013 105.23 105.23 105.23 105.23 0 -0.05(-0.04%)
Mar 04, 2013 105.28 105.28 105.27 105.28 0 -0.01(-0.01%)
Mar 01, 2013 105.29 105.29 105.29 0 +5.20(+5.19%)
Feb 28, 2013 100.09 100.09 100.08 100.09 0 +0.04(+0.04%)
Feb 27, 2013 100.05 100.05 100.05 100.05 0 +0.00(+0.00%)
Feb 26, 2013 100.05 100.05 100.04 100.05 0 +0.09(+0.09%)
Feb 22, 2013 99.96 99.96 99.96 0 +0.04(+0.04%)
Feb 21, 2013 99.93 99.93 99.93 99.93 0 +0.03(+0.03%)
Feb 20, 2013 99.89 99.89 99.89 99.89 0 +0.01(+0.01%)
Feb 15, 2013 99.89 99.89 99.89 99.89 0 -4.77(-4.56%)
Feb 14, 2013 104.66 104.67 104.66 104.66 0 +0.06(+0.06%)
Feb 13, 2013 104.60 104.60 104.60 104.60 0 -0.07(-0.07%)
Feb 12, 2013 104.67 104.67 104.67 104.67 0 -0.02(-0.02%)
Feb 11, 2013 104.69 104.70 104.69 104.69 0 -0.06(-0.06%)
Feb 08, 2013 104.75 104.77 104.69 104.75 0 -0.01(-0.01%)
Feb 07, 2013 104.75 104.75 104.75 104.75 0 -0.01(-0.01%)
Feb 06, 2013 104.76 104.76 104.76 104.76 0 +0.00(+0.00%)
Feb 04, 2013 104.76 104.76 104.75 104.76 0 +0.06(+0.06%)
Feb 01, 2013 104.70 104.70 104.70 0 +0.00(+0.00%)
Jan 31, 2013 104.70 104.70 104.70 104.70 0 +4.78(+4.78%)
Jan 30, 2013 99.92 99.91 99.90 99.92 0 +0.06(+0.06%)
Jan 29, 2013 99.86 99.86 99.84 99.86 0 -0.01(-0.01%)
Jan 28, 2013 99.86 99.86 99.84 99.86 0 -0.01(-0.01%)
Jan 25, 2013 99.87 99.87 99.87 0 -0.15(-0.15%)
Jan 24, 2013 100.02 100.02 100.02 100.02 0 -0.02(-0.02%)
Jan 23, 2013 100.04 100.05 100.04 100.04 0 +0.01(+0.01%)
Jan 22, 2013 100.03 100.04 100.03 100.03 0 +0.02(+0.02%)
Jan 18, 2013 100.01 100.01 100.01 100.01 0 +0.06(+0.06%)
Jan 17, 2013 99.95 99.97 99.92 99.95 0 -0.11(-0.11%)
Jan 16, 2013 100.06 100.06 100.05 100.06 0 +0.03(+0.03%)
Jan 15, 2013 100.03 100.03 100.03 100.03 0 -5.12(-4.87%)
Jan 14, 2013 105.15 105.15 105.15 105.15 0 +0.00(+0.00%)
Jan 11, 2013 105.15 105.15 105.15 0 +0.01(+0.01%)
Jan 10, 2013 105.14 105.16 105.13 105.14 0 -0.05(-0.05%)
Jan 09, 2013 105.20 105.20 105.19 105.20 0 +0.05(+0.04%)
Jan 08, 2013 105.15 105.17 105.15 105.15 0 +0.05(+0.05%)
Jan 07, 2013 105.10 105.11 105.10 105.10 0 +0.00(+0.00%)
Jan 04, 2013 105.10 105.10 105.10 0 -0.02(-0.02%)
Jan 03, 2013 105.12 105.13 105.12 105.12 0 -0.07(-0.07%)
Jan 02, 2013 105.19 105.19 105.18 105.19 0 -0.05(-0.05%)
Dec 31, 2012 105.24 105.24 105.24 105.24 0 +5.54(+5.55%)
Dec 28, 2012 99.71 99.71 99.71 0 +0.05(+0.05%)
Dec 27, 2012 99.66 99.66 99.66 99.66 0 +0.05(+0.05%)
Dec 26, 2012 99.61 99.61 99.61 99.61 0 +0.01(+0.01%)
Dec 24, 2012 99.61 99.61 99.61 99.61 0 -0.02(-0.02%)
Dec 21, 2012 99.62 99.62 99.62 0 +0.02(+0.02%)
Dec 20, 2012 99.61 99.61 99.61 99.61 0 +0.02(+0.02%)
Dec 19, 2012 99.59 99.60 99.59 99.59 0 +0.00(+0.00%)
Dec 18, 2012 99.59 99.59 99.59 99.59 0 -0.09(-0.09%)
Dec 17, 2012 99.68 99.68 99.68 99.68 0 -3.34(-3.24%)
Dec 14, 2012 103.01 103.01 103.01 0 +0.04(+0.04%)
Dec 13, 2012 102.97 102.97 102.96 102.97 0 -0.07(-0.06%)
Dec 12, 2012 103.04 103.04 103.03 103.04 0 -0.02(-0.02%)
Dec 11, 2012 103.06 103.07 103.06 103.06 0 -0.02(-0.02%)
Dec 10, 2012 103.08 103.08 103.08 103.08 0 +0.02(+0.02%)
Dec 07, 2012 103.06 103.06 103.06 0 -0.04(-0.04%)
Dec 06, 2012 103.11 103.11 103.11 103.11 0 +0.00(+0.00%)
Dec 05, 2012 103.11 103.11 103.10 103.11 0 +0.03(+0.03%)
Dec 04, 2012 103.07 103.07 103.07 103.07 0 +0.01(+0.01%)
Nov 30, 2012 103.02 103.08 103.01 103.07 0 +2.95(+2.94%)
Nov 29, 2012 100.12 100.12 100.12 100.12 0 +0.02(+0.02%)
Nov 28, 2012 100.11 100.11 100.10 100.11 0 +0.02(+0.02%)
Nov 27, 2012 100.08 100.08 100.07 100.08 0 +0.02(+0.02%)
Nov 26, 2012 100.06 100.06 100.04 100.06 0 +0.04(+0.04%)
Nov 23, 2012 100.02 100.02 100.02 0 -0.02(-0.01%)
Nov 21, 2012 100.03 100.03 100.03 100.03 0 -0.04(-0.04%)
Nov 20, 2012 100.07 100.10 100.06 100.07 0 -0.06(-0.05%)
Nov 19, 2012 100.13 100.14 100.13 100.13 0 -0.03(-0.03%)
Nov 16, 2012 100.16 100.16 100.16 0 +0.03(+0.03%)
Nov 15, 2012 100.13 100.14 100.13 100.13 0 -2.59(-2.52%)
Nov 14, 2012 102.72 102.73 102.72 102.72 0 +0.02(+0.02%)
Nov 13, 2012 102.70 102.71 102.70 102.70 0 +0.04(+0.04%)
Nov 09, 2012 102.66 102.66 102.66 102.66 0 -0.03(-0.03%)
Nov 08, 2012 102.68 102.69 102.68 102.68 0 +0.05(+0.05%)
Nov 07, 2012 102.63 102.64 102.63 102.63 0 +0.15(+0.15%)
Nov 06, 2012 102.48 102.50 102.47 102.48 0 -0.12(-0.12%)
Nov 05, 2012 102.60 102.61 102.60 102.60 0 +0.02(+0.02%)
Nov 02, 2012 102.56 102.57 102.46 102.57 0 +0.01(+0.01%)
Nov 01, 2012 102.56 102.57 102.56 102.56 0 -0.03(-0.03%)
Oct 31, 2012 102.59 102.59 102.59 102.59 0 +3.02(+3.03%)
Oct 29, 2012 99.57 99.57 99.57 99.57 0 +0.03(+0.03%)
Oct 26, 2012 99.43 99.54 99.42 99.54 0 +0.10(+0.10%)
Oct 25, 2012 99.44 99.46 99.44 99.44 0 -0.12(-0.12%)
Oct 24, 2012 99.56 99.56 99.56 99.56 0 +0.01(+0.01%)
Oct 23, 2012 99.55 99.56 99.55 99.55 0 +0.02(+0.02%)
Oct 19, 2012 99.51 99.55 99.49 99.54 0 +0.01(+0.01%)
Oct 18, 2012 99.53 99.54 99.53 99.53 0 -0.02(-0.02%)
Oct 17, 2012 99.55 99.55 99.55 99.55 0 -0.12(-0.13%)
Oct 16, 2012 99.68 99.68 99.67 99.68 0 -0.04(-0.04%)
Oct 15, 2012 99.71 99.71 99.71 99.71 0 -2.93(-2.85%)
Oct 12, 2012 102.64 102.64 102.64 0 -0.01(-0.01%)
Oct 11, 2012 102.65 102.65 102.64 102.65 0 -0.01(-0.01%)
Oct 10, 2012 102.66 102.66 102.64 102.66 0 +0.01(+0.01%)
Oct 09, 2012 102.65 102.65 102.65 102.65 0 +0.00(+0.00%)
Oct 05, 2012 102.64 102.64 102.64 102.64 0 -0.09(-0.09%)
Oct 04, 2012 102.74 102.75 102.73 102.74 0 -0.05(-0.05%)
Oct 03, 2012 102.79 102.79 102.78 102.79 0 +0.01(+0.01%)
Oct 02, 2012 102.78 102.78 102.78 102.78 0 +0.00(+0.00%)
Oct 01, 2012 102.78 102.78 102.78 102.78 0 +2.94(+2.94%)
Sep 28, 2012 99.84 99.84 99.84 0 +0.09(+0.09%)
Sep 27, 2012 99.75 99.78 99.75 99.75 0 +0.00(+0.00%)
Sep 26, 2012 99.75 99.75 99.75 99.75 0 +0.02(+0.02%)
Sep 25, 2012 99.73 99.73 99.72 99.73 0 +0.00(+0.00%)
Sep 24, 2012 99.73 99.73 99.72 99.73 0 +0.02(+0.02%)
Sep 21, 2012 99.71 99.71 99.71 0 +0.03(+0.03%)
Sep 20, 2012 99.68 99.68 99.68 99.68 0 -0.02(-0.02%)
Sep 19, 2012 99.71 99.71 99.71 99.71 0 -0.01(-0.01%)
Sep 18, 2012 99.71 99.71 99.71 99.71 0 +0.04(+0.04%)
Sep 17, 2012 99.68 99.68 99.65 99.68 0 -2.95(-2.87%)
Sep 14, 2012 102.62 102.62 102.62 0 -0.12(-0.12%)
Sep 13, 2012 102.75 102.75 102.74 102.75 0 +0.03(+0.03%)
Sep 12, 2012 102.71 102.71 102.70 102.71 0 +0.00(+0.00%)
Sep 11, 2012 102.71 102.71 102.70 102.71 0 +0.01(+0.01%)
Sep 10, 2012 102.70 102.70 102.70 102.70 0 -0.02(-0.02%)
Sep 07, 2012 102.64 102.76 102.55 102.73 0 +0.07(+0.07%)
Sep 06, 2012 102.66 102.68 102.66 102.66 0 -0.11(-0.11%)
Sep 05, 2012 102.77 102.78 102.77 102.77 0 -0.01(-0.01%)
Sep 04, 2012 102.78 102.78 102.78 102.78 0 -0.06(-0.06%)
Aug 31, 2012 102.84 102.84 102.84 102.84 0 +3.11(+3.11%)
Aug 30, 2012 99.74 99.74 99.74 99.74 0 +0.06(+0.06%)
Aug 29, 2012 99.68 99.68 99.68 99.68 0 -0.01(-0.01%)
Aug 27, 2012 99.68 99.68 99.68 99.68 0 +0.03(+0.03%)
Aug 24, 2012 99.65 99.65 99.65 0 -0.02(-0.02%)
Aug 23, 2012 99.68 99.68 99.68 99.68 0 -0.01(-0.01%)
Aug 22, 2012 99.68 99.67 99.67 99.68 0 +0.15(+0.15%)
Aug 21, 2012 99.54 99.54 99.52 99.54 0 +0.00(+0.00%)
Aug 20, 2012 99.54 99.54 99.53 99.54 0 +0.02(+0.02%)
Aug 17, 2012 99.52 99.52 99.52 0 +0.03(+0.03%)
Aug 16, 2012 99.49 99.49 99.49 99.49 0 -0.01(-0.01%)
Aug 15, 2012 99.50 99.52 99.50 99.50 0 -4.47(-4.30%)
Aug 14, 2012 103.97 103.99 103.97 103.97 0 -0.06(-0.06%)
Aug 13, 2012 104.03 104.03 104.03 104.03 0 -0.01(-0.01%)
Aug 10, 2012 104.03 104.03 104.03 0 +0.01(+0.01%)
Aug 09, 2012 104.03 104.03 104.03 104.03 0 +0.01(+0.01%)
Aug 08, 2012 104.02 104.04 104.02 104.02 0 -0.05(-0.05%)
Aug 07, 2012 104.07 104.09 104.06 104.07 0 -0.14(-0.14%)
Aug 06, 2012 104.21 104.23 104.21 104.21 0 +0.01(+0.01%)
Aug 03, 2012 104.20 104.20 104.20 0 -0.08(-0.07%)
Aug 02, 2012 104.28 104.29 104.28 104.28 0 +0.03(+0.03%)
Aug 01, 2012 104.25 104.26 104.25 104.25 0 -0.11(-0.11%)
Jul 31, 2012 104.36 104.36 104.34 104.36 0 +4.53(+4.54%)
Jul 30, 2012 99.83 99.83 99.83 99.83 0 +0.09(+0.09%)
Jul 27, 2012 99.75 99.75 99.75 0 -0.11(-0.11%)
Jul 26, 2012 99.86 99.86 99.83 99.86 0 -0.05(-0.05%)
Jul 25, 2012 99.91 99.91 99.91 99.91 0 +0.00(+0.00%)
Jul 24, 2012 99.91 99.91 99.91 99.91 0 -0.01(-0.01%)
Jul 23, 2012 99.92 99.92 99.92 99.92 0 +0.02(+0.02%)
Jul 20, 2012 99.90 99.90 99.90 0 +0.05(+0.05%)
Jul 19, 2012 99.86 99.87 99.86 99.86 0 +0.02(+0.02%)
Jul 18, 2012 99.83 99.83 99.83 99.83 0 +0.08(+0.08%)
Jul 17, 2012 99.75 99.76 99.73 99.75 0 -0.04(-0.04%)
Jul 16, 2012 99.79 99.81 99.79 99.79 0 -4.67(-4.47%)
Jul 13, 2012 104.47 104.47 104.47 0 +0.02(+0.02%)
Jul 12, 2012 104.44 104.44 104.44 104.44 0 +0.05(+0.05%)
Jul 11, 2012 104.39 104.40 104.39 104.39 0 -0.02(-0.02%)
Jul 10, 2012 104.42 104.42 104.41 104.42 0 -0.00(-0.00%)
Jul 09, 2012 104.42 104.42 104.42 104.42 0 +0.02(+0.02%)
Jul 06, 2012 104.41 104.41 104.41 0 +0.04(+0.04%)
Jul 05, 2012 104.37 104.37 104.36 104.37 0 +0.04(+0.04%)
Jul 03, 2012 104.33 104.33 104.33 104.33 0 -0.02(-0.02%)
Jul 02, 2012 104.35 104.35 104.35 104.35 0 +0.04(+0.04%)
Jun 29, 2012 104.31 104.32 104.19 104.31 0 +4.38(+4.39%)
Jun 28, 2012 99.93 99.93 99.93 99.93 0 +0.02(+0.02%)
Jun 27, 2012 99.91 99.91 99.90 99.91 0 +0.02(+0.02%)
Jun 26, 2012 99.89 99.89 99.89 99.89 0 -0.04(-0.04%)
Jun 25, 2012 99.93 99.95 99.93 99.93 0 +0.05(+0.05%)
Jun 22, 2012 99.88 99.88 99.88 0 -0.02(-0.02%)
Jun 21, 2012 99.90 99.90 99.90 99.90 0 +0.03(+0.03%)
Jun 20, 2012 99.87 99.89 99.87 99.87 0 -0.10(-0.10%)
Jun 19, 2012 99.97 99.97 99.96 99.97 0 -0.04(-0.04%)
Jun 18, 2012 100.01 100.01 99.99 100.01 0 -0.01(-0.01%)
Jun 15, 2012 99.91 100.01 99.88 100.02 0 -4.98(-4.74%)
Jun 14, 2012 105.00 105.00 105.00 105.00 0 -0.01(-0.01%)
Jun 13, 2012 105.00 105.00 105.00 105.00 0 -0.02(-0.02%)
Jun 12, 2012 105.02 105.03 105.02 105.02 0 -0.10(-0.09%)
Jun 11, 2012 105.12 105.12 105.12 105.12 0 +0.01(+0.01%)
Jun 08, 2012 105.11 105.11 105.11 0 +0.00(+0.00%)
Jun 07, 2012 105.11 105.14 105.11 105.11 0 -0.00(-0.00%)
Jun 06, 2012 105.11 105.13 105.11 105.11 0 -0.09(-0.09%)
Jun 05, 2012 105.21 105.22 105.21 105.21 0 +0.01(+0.01%)
Jun 04, 2012 105.20 105.20 105.19 105.20 0 -0.05(-0.05%)
Jun 01, 2012 105.25 105.25 105.25 0 +0.03(+0.03%)
May 31, 2012 105.22 105.22 105.22 105.22 0 +5.55(+5.57%)
May 30, 2012 99.67 99.66 99.66 99.67 0 +0.16(+0.16%)
May 29, 2012 99.51 99.53 99.51 99.51 0 -0.02(-0.02%)
May 25, 2012 99.54 99.54 99.54 99.54 0 +0.03(+0.03%)
May 24, 2012 99.50 99.50 99.47 99.50 0 -0.05(-0.05%)
May 23, 2012 99.56 99.56 99.56 99.56 0 +0.05(+0.05%)
May 22, 2012 99.51 99.52 99.51 99.51 0 -0.05(-0.05%)
May 21, 2012 99.57 99.57 99.55 99.57 0 +0.05(+0.05%)
May 18, 2012 99.52 99.52 99.52 0 -0.04(-0.04%)
May 17, 2012 99.56 99.57 99.56 99.56 0 -0.02(-0.02%)
May 16, 2012 99.57 99.59 99.57 99.57 0 -0.05(-0.05%)
May 15, 2012 99.63 99.63 99.61 99.63 0 -6.61(-6.22%)
May 14, 2012 106.23 106.23 106.23 106.23 0 +0.00(+0.00%)
May 11, 2012 106.23 106.23 106.23 0 -0.01(-0.01%)
May 10, 2012 106.24 106.24 106.23 106.24 0 -0.02(-0.02%)
May 09, 2012 106.26 106.26 106.25 106.26 0 -0.02(-0.02%)
May 08, 2012 106.28 106.28 106.27 106.28 0 +0.04(+0.04%)
May 07, 2012 106.24 106.25 106.24 106.24 0 -0.01(-0.01%)
May 04, 2012 106.25 106.25 106.25 0 +0.02(+0.02%)
May 03, 2012 106.23 106.23 106.23 106.23 0 +0.01(+0.01%)
May 02, 2012 106.22 106.22 106.22 106.22 0 +0.02(+0.02%)
May 01, 2012 106.21 106.21 106.21 106.21 0 -0.05(-0.04%)
Apr 30, 2012 106.25 106.25 106.25 106.25 0 +6.28(+6.28%)
Apr 27, 2012 99.97 99.97 99.97 0 -0.02(-0.02%)
Apr 26, 2012 100.00 100.00 99.98 100.00 0 +0.05(+0.05%)
Apr 25, 2012 99.95 99.95 99.95 99.95 0 +0.02(+0.02%)
Apr 24, 2012 99.93 99.95 99.90 99.93 0 -0.05(-0.05%)
Apr 23, 2012 99.98 99.98 99.98 99.98 0 +0.04(+0.04%)
Apr 20, 2012 99.94 99.94 99.94 0 +0.01(+0.01%)
Apr 19, 2012 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Apr 18, 2012 99.93 99.93 99.93 99.93 0 +0.03(+0.03%)
Apr 17, 2012 99.90 99.90 99.90 99.90 0 -0.02(-0.02%)
Apr 16, 2012 99.93 99.93 99.92 99.93 0 -6.19(-5.83%)
Apr 13, 2012 106.11 106.11 106.11 0 +0.06(+0.05%)
Apr 12, 2012 106.06 106.06 106.05 106.06 0 -0.01(-0.01%)
Apr 11, 2012 106.07 106.07 106.07 106.07 0 -0.02(-0.02%)
Apr 10, 2012 106.08 106.10 106.08 106.08 0 +0.09(+0.09%)
Apr 09, 2012 105.99 105.99 105.99 105.99 0 +0.14(+0.14%)
Apr 05, 2012 105.84 105.84 105.84 105.84 0 +0.05(+0.04%)
Apr 04, 2012 105.80 105.80 105.79 105.80 0 +0.12(+0.11%)
Apr 03, 2012 105.68 105.69 105.68 105.68 0 -0.21(-0.20%)
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.