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 105.49 106.75 104.97 106.75 0 +1.25(+1.18%)
Apr 29, 2010 105.50 105.50 105.50 105.50 0 +1.91(+1.84%)
Apr 28, 2010 103.59 103.59 103.59 103.59 0 -0.81(-0.78%)
Apr 27, 2010 104.41 104.41 104.41 104.41 0 +1.50(+1.46%)
Apr 26, 2010 102.91 102.91 102.91 102.91 0 -0.12(-0.12%)
Apr 23, 2010 102.90 103.18 102.00 103.03 0 +0.19(+0.18%)
Apr 22, 2010 102.84 102.84 102.84 102.84 0 -0.72(-0.69%)
Apr 21, 2010 103.56 103.56 103.56 103.56 0 +1.02(+0.99%)
Apr 20, 2010 102.55 102.55 102.55 102.55 0 +0.59(+0.58%)
Apr 19, 2010 101.95 101.95 101.95 101.95 0 -0.45(-0.44%)
Apr 16, 2010 101.91 102.89 101.69 102.41 0 +0.47(+0.46%)
Apr 15, 2010 101.94 101.94 101.94 101.94 0 +0.63(+0.62%)
Apr 14, 2010 101.31 101.31 101.31 101.31 0 -0.50(-0.49%)
Apr 13, 2010 101.81 101.81 101.81 101.81 0 +0.27(+0.26%)
Apr 12, 2010 101.55 101.55 101.55 101.55 0 +0.93(+0.92%)
Apr 09, 2010 100.25 100.82 99.81 100.62 0 +0.31(+0.31%)
Apr 08, 2010 100.31 100.31 100.31 100.31 0 -0.38(-0.37%)
Apr 07, 2010 100.69 100.69 100.69 100.69 0 +2.27(+2.30%)
Apr 06, 2010 98.42 98.42 98.42 98.42 0 +0.73(+0.75%)
Apr 05, 2010 97.69 97.69 97.69 97.69 0 -0.50(-0.51%)
Apr 02, 2010 98.19 98.19 98.19 0 -1.43(-1.44%)
Apr 01, 2010 99.62 99.62 99.62 99.62 0 +0.02(+0.02%)
Mar 31, 2010 99.59 99.59 99.59 99.59 0 +1.53(+1.56%)
Mar 30, 2010 98.06 98.06 98.06 98.06 0 +0.12(+0.13%)
Mar 29, 2010 97.94 97.94 97.94 97.94 0 -0.56(-0.57%)
Mar 26, 2010 98.04 98.50 97.52 98.50 0 +0.50(+0.51%)
Mar 25, 2010 98.00 98.00 98.00 98.00 0 -0.54(-0.54%)
Mar 24, 2010 98.53 98.53 98.53 98.53 0 -1.71(-1.70%)
Mar 23, 2010 100.24 100.24 100.24 100.24 0 -0.66(-0.65%)
Mar 22, 2010 100.90 100.90 100.90 100.90 0 +0.22(+0.22%)
Mar 19, 2010 101.03 101.70 100.42 100.67 0 -0.39(-0.39%)
Mar 18, 2010 101.06 101.06 101.06 101.06 0 -0.53(-0.52%)
Mar 17, 2010 101.59 101.59 101.59 101.59 0 +0.91(+0.90%)
Mar 16, 2010 100.69 100.69 100.69 100.69 0 +0.61(+0.61%)
Mar 15, 2010 100.08 100.08 100.08 100.08 0 -0.16(-0.16%)
Mar 12, 2010 100.24 100.24 100.24 0 +0.82(+0.82%)
Mar 11, 2010 99.42 99.42 99.42 99.42 0 +0.43(+0.43%)
Mar 10, 2010 99.00 99.00 99.00 99.00 0 -0.13(-0.13%)
Mar 09, 2010 99.12 99.12 99.12 99.12 0 +0.11(+0.11%)
Mar 08, 2010 99.02 99.02 99.02 99.02 0 -0.61(-0.61%)
Mar 05, 2010 99.62 99.62 99.62 0 -0.50(-0.50%)
Mar 04, 2010 100.12 100.12 100.12 100.12 0 +0.68(+0.69%)
Mar 03, 2010 99.44 99.44 99.44 99.44 0 -0.30(-0.30%)
Mar 02, 2010 99.74 99.74 99.74 99.74 0 -0.26(-0.26%)
Mar 01, 2010 100.00 100.00 100.00 100.00 0 +0.08(+0.08%)
Feb 26, 2010 99.91 99.91 99.91 0 +0.23(+0.23%)
Feb 25, 2010 99.69 99.69 99.69 99.69 0 +0.56(+0.57%)
Feb 24, 2010 99.67 99.33 99.12 99.12 0 -0.59(-0.60%)
Feb 23, 2010 99.72 99.72 99.72 99.72 0 +1.38(+1.41%)
Feb 22, 2010 98.67 98.35 98.34 98.34 0 -0.37(-0.37%)
Feb 19, 2010 98.70 98.70 98.70 0 +0.44(+0.45%)
Feb 18, 2010 98.27 98.27 98.27 98.27 0 -0.43(-0.44%)
Feb 17, 2010 98.70 98.70 98.70 98.70 0 -1.10(-1.10%)
Feb 16, 2010 99.80 99.80 99.80 99.80 0 +0.20(+0.20%)
Feb 12, 2010 99.59 99.59 99.59 99.59 0 +4.38(+4.59%)
Feb 11, 2010 95.22 95.22 95.22 95.22 0 -0.52(-0.54%)
Feb 10, 2010 95.73 95.73 95.73 95.73 0 -0.98(-1.01%)
Feb 09, 2010 96.71 96.71 96.71 96.71 0 -1.16(-1.18%)
Feb 08, 2010 97.87 97.87 97.87 97.87 0 +0.24(+0.25%)
Feb 05, 2010 97.05 98.17 96.64 97.62 0 +0.09(+0.09%)
Feb 04, 2010 97.54 97.54 97.54 97.54 0 +1.67(+1.74%)
Feb 03, 2010 95.87 95.87 95.87 95.87 0 -1.22(-1.26%)
Feb 02, 2010 97.09 97.09 97.09 97.09 0 +0.27(+0.27%)
Feb 01, 2010 96.82 96.82 96.82 96.82 0 -1.34(-1.36%)
Jan 29, 2010 97.11 98.16 96.33 98.16 0 +1.21(+1.25%)
Jan 28, 2010 96.95 96.95 96.95 96.95 0 -0.16(-0.16%)
Jan 27, 2010 97.10 97.10 97.10 97.10 0 -0.10(-0.10%)
Jan 26, 2010 97.20 97.20 97.20 97.20 0 +0.12(+0.13%)
Jan 25, 2010 97.08 97.08 97.08 97.08 0 -0.35(-0.36%)
Jan 22, 2010 97.43 97.43 97.43 0 -0.50(-0.51%)
Jan 21, 2010 97.93 97.93 97.93 97.93 0 +0.59(+0.61%)
Jan 20, 2010 97.34 97.34 97.34 97.34 0 +0.88(+0.92%)
Jan 19, 2010 96.45 96.45 96.45 96.45 0 -0.19(-0.19%)
Jan 15, 2010 96.64 96.64 96.64 96.64 0 +0.51(+0.53%)
Jan 14, 2010 96.13 96.13 96.13 96.13 0 +1.32(+1.39%)
Jan 13, 2010 94.81 94.81 94.81 94.81 0 -1.20(-1.25%)
Jan 12, 2010 96.01 96.01 96.01 96.01 0 +1.73(+1.84%)
Jan 11, 2010 94.27 94.27 94.27 94.27 0 -0.29(-0.31%)
Jan 08, 2010 94.56 94.56 94.56 0 -0.41(-0.43%)
Jan 07, 2010 94.97 94.97 94.97 94.97 0 +0.11(+0.12%)
Jan 06, 2010 94.86 94.86 94.86 94.86 0 -1.44(-1.49%)
Jan 05, 2010 96.30 96.30 96.30 96.30 0 +0.66(+0.69%)
Jan 04, 2010 95.64 95.64 95.64 95.64 0 -0.22(-0.23%)
Dec 31, 2009 95.86 95.86 95.86 0 -0.34(-0.36%)
Dec 30, 2009 96.20 96.20 96.20 96.20 0 +0.61(+0.64%)
Dec 29, 2009 95.59 95.59 95.59 95.59 0 +0.60(+0.63%)
Dec 28, 2009 94.99 94.99 94.99 94.99 0 -0.21(-0.22%)
Dec 24, 2009 95.20 95.20 95.20 0 -1.05(-1.09%)
Dec 23, 2009 96.59 96.25 96.21 96.25 0 -0.04(-0.04%)
Dec 22, 2009 96.29 96.29 96.29 96.29 0 -0.54(-0.56%)
Dec 21, 2009 96.83 96.83 96.83 96.83 0 -1.83(-1.85%)
Dec 18, 2009 98.66 98.66 98.66 0 -0.70(-0.71%)
Dec 17, 2009 99.36 99.36 99.36 99.36 0 +1.82(+1.87%)
Dec 16, 2009 97.54 97.54 97.54 97.54 0 -0.09(-0.09%)
Dec 15, 2009 97.62 97.62 97.62 97.62 0 -0.38(-0.38%)
Dec 14, 2009 98.00 98.00 98.00 98.00 0 +0.10(+0.10%)
Dec 11, 2009 97.80 98.30 97.06 97.90 0 -0.15(-0.15%)
Dec 10, 2009 98.05 98.05 98.05 98.05 0 -1.41(-1.42%)
Dec 09, 2009 99.46 99.46 99.46 99.46 0 -0.42(-0.42%)
Dec 08, 2009 99.88 99.88 99.88 99.88 0 +0.17(+0.17%)
Dec 07, 2009 99.71 99.71 99.71 99.71 0 +0.12(+0.12%)
Dec 04, 2009 100.64 100.89 98.97 99.59 0 -1.10(-1.09%)
Dec 03, 2009 100.69 100.69 100.69 100.69 0 -1.34(-1.31%)
Dec 02, 2009 102.03 102.03 102.03 102.03 0 +0.32(+0.31%)
Dec 01, 2009 101.71 101.71 101.71 101.71 0 -1.47(-1.42%)
Nov 30, 2009 103.18 103.18 103.18 103.18 0 +0.32(+0.31%)
Nov 27, 2009 102.86 102.86 102.86 0 +0.52(+0.50%)
Nov 25, 2009 102.34 102.34 102.34 102.34 0 +0.37(+0.36%)
Nov 24, 2009 101.98 101.98 101.98 101.98 0 +0.59(+0.58%)
Nov 23, 2009 101.39 101.39 101.39 101.39 0 +0.08(+0.08%)
Nov 20, 2009 101.31 101.31 101.31 0 -0.26(-0.25%)
Nov 19, 2009 101.57 101.57 101.57 101.57 0 +0.31(+0.31%)
Nov 18, 2009 101.26 101.26 101.26 101.26 0 -0.79(-0.77%)
Nov 17, 2009 102.05 102.05 102.05 102.05 0 +0.52(+0.51%)
Nov 16, 2009 101.53 101.53 101.53 101.53 0 -0.85(-0.83%)
Nov 13, 2009 102.38 102.38 102.38 0 +0.51(+0.50%)
Nov 12, 2009 101.88 101.88 101.88 0 +0.45(+0.45%)
Nov 10, 2009 101.42 101.42 101.42 101.42 0 -0.38(-0.37%)
Nov 09, 2009 101.80 101.80 101.80 101.80 0 +0.11(+0.11%)
Nov 06, 2009 101.69 101.69 101.69 0 +0.09(+0.08%)
Nov 05, 2009 101.60 101.60 101.60 101.60 0 -0.09(-0.08%)
Nov 04, 2009 101.69 101.69 101.69 101.69 0 -0.91(-0.88%)
Nov 03, 2009 102.59 102.59 102.59 102.59 0 -1.26(-1.21%)
Nov 02, 2009 103.85 103.85 103.85 103.85 0 -0.77(-0.74%)
Oct 30, 2009 104.62 104.62 104.62 0 +1.72(+1.67%)
Oct 29, 2009 102.91 102.91 102.91 102.91 0 -1.23(-1.18%)
Oct 28, 2009 104.13 104.13 104.13 104.13 0 +0.50(+0.48%)
Oct 27, 2009 103.63 103.63 103.63 103.63 0 +1.56(+1.53%)
Oct 26, 2009 102.07 102.07 102.07 102.07 0 -1.43(-1.38%)
Oct 23, 2009 103.50 103.50 103.50 0 -1.05(-1.00%)
Oct 22, 2009 104.55 104.55 104.55 104.55 0 -0.48(-0.46%)
Oct 21, 2009 105.03 105.03 105.03 105.03 0 -0.77(-0.72%)
Oct 20, 2009 105.80 105.80 105.80 105.80 0 +0.55(+0.52%)
Oct 19, 2009 105.25 105.25 105.25 105.25 0 +0.97(+0.93%)
Oct 16, 2009 104.28 104.28 104.28 0 +0.98(+0.95%)
Oct 15, 2009 103.30 103.30 103.30 103.30 0 -0.54(-0.52%)
Oct 14, 2009 103.84 103.84 103.84 103.84 0 -1.77(-1.67%)
Oct 13, 2009 105.60 105.60 105.60 105.60 0 +0.95(+0.90%)
Oct 09, 2009 104.66 104.66 104.66 104.66 0 -2.67(-2.49%)
Oct 08, 2009 107.33 107.33 107.33 107.33 0 -1.40(-1.29%)
Oct 07, 2009 108.73 108.73 108.73 108.73 0 +1.52(+1.41%)
Oct 06, 2009 107.21 107.21 107.21 107.21 0 -1.23(-1.13%)
Oct 05, 2009 108.44 108.44 108.44 108.44 0 -0.28(-0.26%)
Oct 02, 2009 108.72 108.72 108.72 0 -0.70(-0.64%)
Oct 01, 2009 109.42 109.42 109.42 109.42 0 +1.55(+1.44%)
Sep 30, 2009 107.87 107.87 107.87 107.87 0 -0.21(-0.20%)
Sep 29, 2009 108.08 108.08 108.08 108.08 0 +0.00(+0.00%)
Sep 28, 2009 108.08 108.08 108.08 108.08 0 +1.08(+1.01%)
Sep 25, 2009 107.00 107.00 107.00 0 +1.33(+1.26%)
Sep 24, 2009 105.67 105.67 105.67 105.67 0 +0.50(+0.48%)
Sep 23, 2009 105.17 105.17 105.17 105.17 0 +0.13(+0.13%)
Sep 22, 2009 105.04 105.04 105.04 105.04 0 +0.37(+0.35%)
Sep 21, 2009 104.67 104.67 104.67 104.67 0 -0.06(-0.05%)
Sep 18, 2009 104.73 104.73 104.73 0 -0.88(-0.84%)
Sep 17, 2009 105.61 105.61 105.61 105.61 0 +1.39(+1.33%)
Sep 16, 2009 104.22 104.22 104.22 104.22 0 +0.39(+0.38%)
Sep 15, 2009 103.83 103.83 103.83 103.83 0 -0.56(-0.54%)
Sep 14, 2009 104.39 104.39 104.39 104.39 0 -1.02(-0.97%)
Sep 11, 2009 105.41 105.41 105.41 0 +0.45(+0.42%)
Sep 10, 2009 104.97 104.97 104.97 104.97 0 +2.03(+1.97%)
Sep 09, 2009 102.94 102.94 102.94 102.94 0 -0.09(-0.09%)
Sep 08, 2009 105.73 103.05 103.03 103.03 0 -0.88(-0.84%)
Sep 04, 2009 103.91 103.91 103.91 103.91 0 -1.92(-1.82%)
Sep 03, 2009 105.83 105.83 105.83 105.83 0 -0.91(-0.86%)
Sep 02, 2009 106.74 106.74 106.74 106.74 0 +1.54(+1.46%)
Sep 01, 2009 105.20 105.20 105.20 105.20 0 -0.22(-0.21%)
Aug 31, 2009 105.42 105.42 105.42 105.42 0 +0.38(+0.36%)
Aug 28, 2009 105.05 105.05 105.05 0 +0.48(+0.46%)
Aug 27, 2009 104.56 104.56 104.56 104.56 0 -0.64(-0.61%)
Aug 26, 2009 105.20 105.20 105.20 105.20 0 +0.48(+0.46%)
Aug 25, 2009 104.72 104.72 104.72 104.72 0 +0.75(+0.72%)
Aug 24, 2009 102.12 103.97 103.97 103.97 0 +1.88(+1.84%)
Aug 21, 2009 104.28 105.00 101.73 102.09 0 -2.38(-2.27%)
Aug 20, 2009 104.46 104.46 104.46 104.46 0 +0.96(+0.93%)
Aug 19, 2009 102.44 103.50 103.50 103.50 0 +1.16(+1.13%)
Aug 18, 2009 102.34 102.34 102.34 102.34 0 -0.21(-0.21%)
Aug 17, 2009 102.56 102.56 102.56 0 +1.32(+1.30%)
Aug 14, 2009 100.97 102.45 100.53 101.23 0 +4.03(+4.15%)
Aug 13, 2009 95.22 97.20 94.53 97.20 0 +1.70(+1.78%)
Aug 12, 2009 96.89 97.38 94.91 95.50 0 -1.35(-1.40%)
Aug 11, 2009 95.41 96.94 95.03 96.85 0 +1.20(+1.25%)
Aug 10, 2009 94.27 95.64 93.64 95.66 0 +1.39(+1.48%)
Aug 07, 2009 95.16 95.92 93.62 94.27 0 -1.08(-1.13%)
Aug 06, 2009 95.16 95.94 94.20 95.34 0 +0.58(+0.61%)
Aug 05, 2009 96.42 96.94 94.73 94.77 0 -1.73(-1.80%)
Aug 04, 2009 97.25 98.25 95.72 96.50 0 -1.00(-1.03%)
Aug 03, 2009 99.14 99.14 96.92 97.50 0 -1.70(-1.72%)
Jul 31, 2009 97.38 99.23 96.36 99.20 0 +2.03(+2.09%)
Jul 30, 2009 95.80 97.19 95.00 97.17 0 +1.52(+1.58%)
Jul 29, 2009 94.95 95.66 95.66 95.66 0 +0.67(+0.71%)
Jul 28, 2009 94.98 94.98 94.98 0 +0.95(+1.01%)
Jul 27, 2009 94.00 94.03 94.03 94.03 0 -1.22(-1.28%)
Jul 24, 2009 95.25 95.25 95.25 0 +0.48(+0.51%)
Jul 23, 2009 95.47 95.70 94.28 94.77 0 -2.03(-2.10%)
Jul 22, 2009 97.70 98.08 96.34 96.80 0 -1.13(-1.16%)
Jul 21, 2009 95.70 98.05 94.70 97.93 0 +2.23(+2.33%)
Jul 20, 2009 95.23 96.55 94.28 95.70 0 +0.37(+0.39%)
Jul 17, 2009 96.83 97.23 95.11 95.33 0 -1.52(-1.57%)
Jul 16, 2009 96.02 97.41 95.94 96.85 0 -1.45(-1.47%)
Jul 14, 2009 100.30 100.64 97.86 98.30 0 -1.84(-1.84%)
Jul 13, 2009 100.14 100.14 100.14 100.14 0 -0.70(-0.70%)
Jul 10, 2009 100.84 100.84 100.84 0 +1.07(+1.07%)
Jul 09, 2009 100.94 100.94 97.00 99.77 0 -1.46(-1.44%)
Jul 08, 2009 98.97 101.58 98.88 101.23 0 +2.05(+2.06%)
Jul 07, 2009 98.17 99.16 97.62 99.19 0 +0.77(+0.78%)
Jul 06, 2009 98.59 99.48 97.64 98.42 0 -0.38(-0.38%)
Jul 02, 2009 98.80 98.80 98.80 0 +0.13(+0.13%)
Jul 01, 2009 98.67 98.66 98.66 98.66 0 -0.24(-0.24%)
Jun 30, 2009 98.91 98.91 98.91 98.91 0 -0.22(-0.22%)
Jun 29, 2009 99.12 99.12 99.12 99.12 0 +0.58(+0.59%)
Jun 26, 2009 98.55 98.55 98.55 0 -0.32(-0.32%)
Jun 25, 2009 97.98 98.84 97.86 98.87 0 +2.13(+2.20%)
Jun 24, 2009 98.19 98.38 96.69 96.73 0 -1.21(-1.24%)
Jun 23, 2009 96.94 98.12 96.25 97.95 0 +1.20(+1.24%)
Jun 22, 2009 96.75 96.75 96.75 96.75 0 +0.94(+0.98%)
Jun 19, 2009 94.17 95.83 93.73 95.81 0 +1.56(+1.66%)
Jun 18, 2009 95.56 95.80 93.66 94.25 0 -1.55(-1.61%)
Jun 17, 2009 96.27 97.53 95.69 95.80 0 -0.50(-0.52%)
Jun 16, 2009 95.05 96.55 94.06 96.30 0 +1.38(+1.46%)
Jun 15, 2009 93.61 95.03 93.52 94.91 0 +1.34(+1.43%)
Jun 12, 2009 92.89 94.47 92.81 93.58 0 +0.63(+0.68%)
Jun 11, 2009 91.69 93.44 90.69 92.95 0 +0.82(+0.89%)
Jun 10, 2009 92.12 92.12 92.12 0 -1.45(-1.55%)
Jun 09, 2009 94.12 94.77 93.00 93.58 0 -0.03(-0.03%)
Jun 08, 2009 93.83 94.89 92.94 93.61 0 -0.21(-0.22%)
Jun 05, 2009 93.82 93.82 93.82 0 -0.79(-0.83%)
Jun 04, 2009 94.61 94.61 94.61 94.61 0 -2.27(-2.34%)
Jun 03, 2009 96.88 96.88 96.88 96.88 0 +0.88(+0.91%)
Jun 02, 2009 96.00 96.00 96.00 96.00 0 +0.75(+0.79%)
Jun 01, 2009 95.25 95.25 95.25 95.25 0 -3.27(-3.32%)
May 29, 2009 98.52 98.52 98.52 0 +2.77(+2.90%)
May 28, 2009 95.75 95.75 95.75 95.75 0 +1.55(+1.64%)
May 27, 2009 94.20 94.20 94.20 94.20 0 -1.88(-1.95%)
May 26, 2009 96.08 96.08 96.08 96.08 0 -1.64(-1.68%)
May 22, 2009 97.72 97.72 97.72 97.72 0 -1.12(-1.14%)
May 21, 2009 101.62 102.50 98.69 98.84 0 -2.95(-2.89%)
May 20, 2009 100.59 101.88 100.23 101.79 0 +1.06(+1.05%)
May 19, 2009 100.73 100.73 100.73 100.73 0 -0.45(-0.44%)
May 18, 2009 102.89 101.18 101.18 101.18 0 -1.67(-1.63%)
May 15, 2009 102.85 102.85 102.85 0 +12.20(+13.46%)
May 14, 2009 90.00 90.78 89.61 90.65 0 +0.39(+0.43%)
May 13, 2009 89.06 90.44 88.64 90.26 0 +1.12(+1.26%)
May 12, 2009 89.13 89.13 89.13 89.13 0 +0.27(+0.31%)
May 11, 2009 88.86 88.86 88.86 88.86 0 +1.48(+1.70%)
May 08, 2009 87.38 87.38 87.38 0 +0.22(+0.25%)
May 07, 2009 89.77 89.81 86.52 87.16 0 -2.67(-2.97%)
May 06, 2009 90.31 90.70 89.62 89.83 0 -0.47(-0.52%)
May 05, 2009 90.42 90.30 90.30 90.30 0 -0.08(-0.09%)
May 04, 2009 90.20 90.38 90.38 90.38 0 +0.19(+0.21%)
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.