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 (%)
Dec 31, 2014 99.87 99.87 99.87 99.87 0 +0.64(+0.64%)
Dec 30, 2014 99.23 99.23 99.21 99.23 0 +0.12(+0.13%)
Dec 29, 2014 99.11 99.11 99.09 99.11 0 +0.24(+0.24%)
Dec 26, 2014 98.84 98.95 98.83 98.86 0 +0.01(+0.01%)
Dec 24, 2014 98.86 98.86 98.86 98.86 0 -0.04(-0.04%)
Dec 23, 2014 98.89 98.89 98.84 98.89 0 -0.36(-0.37%)
Dec 22, 2014 99.25 99.25 99.24 99.25 0 -0.05(-0.05%)
Dec 19, 2014 99.20 99.38 99.15 99.30 0 +0.07(+0.07%)
Dec 18, 2014 99.23 99.23 99.22 99.23 0 -0.23(-0.24%)
Dec 17, 2014 99.46 99.49 99.46 99.46 0 -0.46(-0.46%)
Dec 16, 2014 99.93 99.93 99.93 99.93 0 +0.26(+0.26%)
Dec 15, 2014 99.66 99.66 99.66 99.66 0 -0.28(-0.28%)
Dec 12, 2014 99.53 100.03 99.48 99.94 0 +0.40(+0.40%)
Dec 11, 2014 99.54 99.54 99.49 99.54 0 -0.17(-0.17%)
Dec 10, 2014 99.71 99.71 99.71 99.71 0 +0.28(+0.28%)
Dec 09, 2014 99.43 99.43 99.42 99.43 0 +0.21(+0.21%)
Dec 08, 2014 99.22 99.22 99.21 99.22 0 +0.11(+0.11%)
Dec 05, 2014 99.62 99.62 99.04 99.12 0 -0.53(-0.53%)
Dec 04, 2014 99.65 99.65 99.62 99.65 0 +0.14(+0.15%)
Dec 03, 2014 99.50 99.50 99.48 99.50 0 -0.06(-0.06%)
Dec 02, 2014 99.83 99.57 99.57 99.57 0 -0.26(-0.26%)
Dec 01, 2014 99.82 99.89 99.78 99.82 0 -9.21(-8.44%)
Nov 28, 2014 108.62 109.03 108.62 109.03 0 +0.38(+0.35%)
Nov 26, 2014 108.66 108.66 108.66 108.66 0 +0.05(+0.05%)
Nov 25, 2014 108.60 108.60 108.60 108.60 0 +0.14(+0.13%)
Nov 24, 2014 108.46 108.47 108.46 108.46 0 +0.06(+0.06%)
Nov 21, 2014 108.31 108.39 108.21 108.40 0 +0.05(+0.04%)
Nov 20, 2014 108.35 108.36 108.35 108.35 0 +0.13(+0.12%)
Nov 19, 2014 108.22 108.23 108.22 108.22 0 -0.25(-0.23%)
Nov 18, 2014 108.47 108.47 108.43 108.47 0 +0.13(+0.12%)
Nov 17, 2014 108.34 108.34 108.34 108.34 0 -0.12(-0.11%)
Nov 14, 2014 108.32 108.48 108.09 108.45 0 +9.03(+9.08%)
Nov 13, 2014 99.42 99.42 99.40 99.42 0 +0.14(+0.14%)
Nov 12, 2014 99.28 99.30 99.28 99.28 0 -0.04(-0.04%)
Nov 10, 2014 99.32 99.32 99.32 99.32 0 -0.27(-0.27%)
Nov 07, 2014 99.13 99.59 99.02 99.59 0 +0.43(+0.43%)
Nov 06, 2014 99.16 99.22 99.12 99.16 0 -0.22(-0.22%)
Nov 05, 2014 99.38 99.38 99.38 99.38 0 -0.01(-0.01%)
Nov 04, 2014 99.39 99.39 99.38 99.39 0 +0.01(+0.01%)
Nov 03, 2014 99.38 99.38 99.38 99.38 0 -0.09(-0.09%)
Oct 31, 2014 99.64 99.69 99.35 99.47 0 -1.39(-1.38%)
Oct 30, 2014 100.86 100.86 100.86 100.86 0 +0.09(+0.09%)
Oct 29, 2014 100.77 100.77 100.77 100.77 0 -0.34(-0.33%)
Oct 28, 2014 101.11 101.11 101.11 101.11 0 -0.12(-0.12%)
Oct 27, 2014 101.10 101.23 101.23 101.23 0 +0.03(+0.03%)
Oct 24, 2014 101.20 101.20 101.20 0 -0.01(-0.01%)
Oct 23, 2014 101.21 101.21 101.21 0 -0.32(-0.32%)
Oct 22, 2014 101.53 101.53 101.53 0 +0.01(+0.01%)
Oct 21, 2014 101.52 101.52 101.52 0 -0.12(-0.12%)
Oct 20, 2014 101.64 101.64 101.64 0 +0.05(+0.05%)
Oct 17, 2014 101.59 101.59 101.59 0 -0.16(-0.16%)
Oct 16, 2014 101.76 101.76 101.76 0 -0.17(-0.17%)
Oct 15, 2014 101.93 101.93 101.93 0 +0.46(+0.45%)
Oct 14, 2014 101.47 101.47 101.47 0 +0.44(+0.43%)
Oct 10, 2014 101.03 101.03 101.03 0 +0.13(+0.13%)
Oct 09, 2014 100.90 100.90 100.90 0 -0.06(-0.05%)
Oct 08, 2014 100.95 100.95 100.95 0 +0.35(+0.35%)
Oct 07, 2014 100.60 100.60 100.60 0 +0.34(+0.34%)
Oct 06, 2014 100.26 100.26 100.26 0 +0.13(+0.13%)
Oct 03, 2014 100.12 100.12 100.12 0 -0.19(-0.19%)
Oct 02, 2014 100.31 100.31 100.31 0 -0.07(-0.07%)
Oct 01, 2014 100.38 100.38 100.38 0 +0.41(+0.41%)
Sep 30, 2014 99.97 99.97 99.97 0 +0.57(+0.57%)
Sep 29, 2014 99.40 99.40 99.40 0 +0.17(+0.17%)
Sep 26, 2014 99.23 99.23 99.23 0 -0.23(-0.23%)
Sep 25, 2014 99.46 99.46 99.46 0 +0.26(+0.26%)
Sep 24, 2014 99.20 99.20 99.20 0 -0.18(-0.18%)
Sep 23, 2014 99.37 99.37 99.37 0 +0.11(+0.11%)
Sep 22, 2014 99.26 99.26 99.26 0 +0.14(+0.14%)
Sep 19, 2014 99.12 99.12 99.12 0 +0.09(+0.09%)
Sep 18, 2014 99.03 99.03 99.03 0 -0.00(-0.00%)
Sep 17, 2014 99.03 99.03 99.03 0 -0.26(-0.26%)
Sep 16, 2014 99.29 99.29 99.29 0 +0.06(+0.06%)
Sep 15, 2014 99.23 99.23 99.23 0 +0.14(+0.14%)
Sep 12, 2014 99.09 99.09 99.09 0 -0.13(-0.13%)
Sep 11, 2014 99.22 99.22 99.22 0 -0.00(-0.00%)
Sep 10, 2014 99.22 99.22 99.22 0 -0.13(-0.13%)
Sep 09, 2014 99.36 99.36 99.36 0 -0.20(-0.20%)
Sep 08, 2014 99.55 99.55 99.55 0 -0.12(-0.12%)
Sep 05, 2014 99.68 99.68 99.68 0 +0.09(+0.09%)
Sep 04, 2014 99.59 99.59 99.59 0 -0.18(-0.18%)
Sep 03, 2014 99.77 99.77 99.77 0 +0.06(+0.06%)
Sep 02, 2014 99.71 99.71 99.71 0 -0.29(-0.29%)
Aug 29, 2014 100.00 100.00 100.00 0 -9.50(-8.68%)
Aug 28, 2014 109.50 109.50 109.50 0 +0.09(+0.08%)
Aug 27, 2014 109.41 109.41 109.41 0 +0.16(+0.15%)
Aug 26, 2014 109.25 109.25 109.25 0 +0.02(+0.02%)
Aug 25, 2014 109.22 109.22 109.22 0 -0.02(-0.02%)
Aug 22, 2014 109.25 109.25 109.25 0 -0.15(-0.14%)
Aug 21, 2014 109.40 109.40 109.40 0 -0.05(-0.04%)
Aug 20, 2014 109.44 109.44 109.44 0 -0.22(-0.20%)
Aug 19, 2014 109.66 109.66 109.66 0 -0.03(-0.03%)
Aug 18, 2014 109.69 109.69 109.69 0 -0.19(-0.17%)
Aug 15, 2014 109.88 109.88 109.88 0 +9.63(+9.61%)
Aug 14, 2014 100.24 100.24 100.24 0 +0.02(+0.02%)
Aug 13, 2014 100.22 100.22 100.22 0 +0.19(+0.19%)
Aug 12, 2014 100.03 100.03 100.03 0 -0.01(-0.01%)
Aug 11, 2014 100.04 100.04 100.04 0 +0.04(+0.04%)
Aug 08, 2014 100.00 100.00 100.00 0 -0.12(-0.12%)
Aug 07, 2014 100.12 100.12 100.12 0 +0.23(+0.23%)
Aug 06, 2014 99.89 99.89 99.89 0 +0.07(+0.07%)
Aug 05, 2014 99.84 99.91 99.65 99.82 0 -0.03(-0.03%)
Aug 04, 2014 99.77 99.91 99.70 99.85 0 +0.03(+0.03%)
Aug 01, 2014 99.34 99.84 99.23 99.82 0 +0.48(+0.48%)
Jul 31, 2014 99.27 99.38 99.12 99.34 0 -0.02(-0.02%)
Jul 30, 2014 99.36 99.36 99.36 0 -0.34(-0.34%)
Jul 29, 2014 99.70 99.70 99.70 0 +0.08(+0.08%)
Jul 28, 2014 99.62 99.65 99.62 99.62 0 -0.15(-0.15%)
Jul 25, 2014 99.77 99.77 99.77 0 +0.10(+0.10%)
Jul 24, 2014 99.67 99.67 99.64 99.67 0 -0.22(-0.22%)
Jul 23, 2014 99.84 99.92 99.77 99.89 0 +0.05(+0.05%)
Jul 22, 2014 99.73 99.85 99.62 99.84 0 +0.12(+0.13%)
Jul 21, 2014 99.77 99.87 99.69 99.72 0 +0.03(+0.03%)
Jul 16, 2014 99.69 99.69 99.69 0 -0.21(-0.21%)
Jul 10, 2014 99.90 99.90 99.90 0 +0.43(+0.43%)
Jul 03, 2014 99.47 99.47 99.47 0 -0.51(-0.51%)
Jun 30, 2014 99.98 99.98 99.98 0 +0.78(+0.78%)
Jun 24, 2014 99.20 99.20 99.20 0 +0.02(+0.02%)
Jun 18, 2014 99.18 99.18 99.18 0 +0.06(+0.06%)
Jun 12, 2014 99.12 99.12 99.12 0 -0.19(-0.19%)
Jun 06, 2014 99.32 99.32 99.32 0 -0.09(-0.09%)
Jun 05, 2014 99.36 99.52 99.18 99.41 0 +0.09(+0.09%)
Jun 04, 2014 99.34 99.46 99.23 99.32 0 -0.03(-0.03%)
Jun 03, 2014 99.56 99.60 99.31 99.36 0 -0.19(-0.19%)
Jun 02, 2014 99.78 99.82 99.49 99.55 0 -8.22(-7.62%)
May 29, 2014 107.76 107.80 107.76 107.76 0 -0.17(-0.16%)
May 28, 2014 107.63 107.94 107.62 107.93 0 +0.27(+0.25%)
May 27, 2014 107.63 107.66 107.51 107.66 0 +0.00(+0.00%)
May 23, 2014 107.66 107.66 107.66 107.66 0 -0.06(-0.05%)
May 21, 2014 107.72 107.72 107.72 107.72 0 -0.07(-0.06%)
May 20, 2014 107.58 107.82 107.55 107.79 0 +0.16(+0.14%)
May 19, 2014 107.55 107.75 107.54 107.63 0 +0.06(+0.06%)
May 16, 2014 107.69 107.69 107.51 107.57 0 -0.11(-0.11%)
May 15, 2014 107.48 107.81 107.34 107.68 0 +7.38(+7.36%)
May 14, 2014 100.01 100.41 99.98 100.31 0 +0.27(+0.27%)
May 13, 2014 99.81 100.04 99.75 100.03 0 +0.17(+0.17%)
May 12, 2014 99.94 99.95 99.79 99.86 0 -0.12(-0.12%)
May 09, 2014 99.98 100.06 99.90 99.98 0 -0.06(-0.06%)
May 08, 2014 99.84 100.04 99.79 100.04 0 +0.13(+0.13%)
May 07, 2014 99.72 99.93 99.60 99.91 0 +0.16(+0.16%)
May 06, 2014 99.73 99.77 99.62 99.74 0 +0.00(+0.00%)
May 05, 2014 99.84 99.89 99.67 99.74 0 -0.08(-0.08%)
May 02, 2014 99.82 100.06 99.31 99.82 0 -0.05(-0.05%)
May 01, 2014 99.71 99.91 99.65 99.87 0 +0.12(+0.12%)
Apr 30, 2014 99.45 99.75 99.35 99.75 0 +0.20(+0.20%)
Apr 29, 2014 99.52 99.56 99.39 99.55 0 -0.07(-0.07%)
Apr 28, 2014 99.57 99.66 99.44 99.62 0 +0.01(+0.01%)
Apr 25, 2014 99.54 99.74 99.54 99.62 0 +0.05(+0.05%)
Apr 24, 2014 99.52 99.62 99.38 99.56 0 -0.03(-0.03%)
Apr 23, 2014 99.47 99.70 99.44 99.59 0 +0.16(+0.17%)
Apr 22, 2014 99.52 99.60 99.38 99.43 0 -0.11(-0.11%)
Apr 21, 2014 99.50 99.62 99.38 99.54 0 +0.05(+0.05%)
Apr 17, 2014 99.49 99.49 99.49 99.49 0 -0.38(-0.38%)
Apr 16, 2014 100.04 100.04 99.81 99.87 0 -0.16(-0.16%)
Apr 15, 2014 100.03 100.16 99.91 100.03 0 -0.09(-0.09%)
Apr 14, 2014 100.37 100.38 100.02 100.12 0 -0.12(-0.12%)
Apr 11, 2014 100.16 100.34 100.06 100.23 0 -0.01(-0.01%)
Apr 10, 2014 99.98 100.34 99.95 100.24 0 +0.29(+0.29%)
Apr 09, 2014 99.76 99.98 99.57 99.95 0 +0.13(+0.13%)
Apr 08, 2014 99.70 99.82 99.64 99.82 0 +0.05(+0.05%)
Apr 07, 2014 99.64 99.84 99.58 99.77 0 +0.12(+0.12%)
Apr 04, 2014 99.17 99.66 99.07 99.66 0 +0.44(+0.44%)
Apr 03, 2014 99.16 99.28 99.15 99.22 0 +0.02(+0.02%)
Apr 02, 2014 99.45 99.45 99.16 99.20 0 -0.25(-0.25%)
Apr 01, 2014 99.49 99.52 99.39 99.45 0 -0.03(-0.03%)
Mar 31, 2014 99.36 99.48 99.21 99.48 0 +0.56(+0.57%)
Mar 28, 2014 99.07 99.12 98.89 98.92 0 -0.23(-0.24%)
Mar 27, 2014 99.15 99.17 98.97 99.16 0 -0.01(-0.01%)
Mar 26, 2014 98.92 99.20 98.85 99.16 0 +0.20(+0.21%)
Mar 25, 2014 98.88 99.02 98.82 98.96 0 +0.07(+0.07%)
Mar 24, 2014 98.92 98.96 98.69 98.89 0 -0.13(-0.13%)
Mar 21, 2014 99.04 99.07 98.88 99.02 0 +0.01(+0.01%)
Mar 20, 2014 98.99 99.10 98.86 99.02 0 -0.06(-0.06%)
Mar 19, 2014 99.77 99.82 99.03 99.08 0 -0.70(-0.70%)
Mar 18, 2014 99.65 99.80 99.62 99.78 0 +0.12(+0.12%)
Mar 17, 2014 99.85 99.87 99.62 99.66 0 -0.16(-0.16%)
Mar 14, 2014 99.91 100.06 99.73 99.83 0 -0.06(-0.06%)
Mar 13, 2014 99.55 99.88 99.38 99.89 0 +0.30(+0.30%)
Mar 12, 2014 99.43 99.67 99.41 99.59 0 +0.13(+0.13%)
Mar 11, 2014 99.38 99.48 99.30 99.46 0 +0.05(+0.06%)
Mar 10, 2014 99.30 99.43 99.25 99.41 0 +0.06(+0.06%)
Mar 07, 2014 99.62 99.71 99.20 99.34 0 -0.34(-0.34%)
Mar 06, 2014 99.80 99.81 99.58 99.68 0 -0.16(-0.16%)
Mar 05, 2014 99.80 99.88 99.66 99.84 0 -0.02(-0.02%)
Mar 04, 2014 100.17 100.17 99.82 99.86 0 -0.22(-0.22%)
Feb 27, 2014 100.08 100.08 100.08 0 -5.94(-5.60%)
Feb 26, 2014 105.83 106.04 105.73 106.02 0 +0.14(+0.13%)
Feb 25, 2014 105.67 105.88 105.66 105.88 0 +0.20(+0.19%)
Feb 24, 2014 105.65 105.65 105.57 105.67 0 -0.08(-0.08%)
Feb 21, 2014 105.69 105.78 105.52 105.75 0 +0.05(+0.05%)
Feb 20, 2014 105.81 105.98 105.59 105.70 0 -0.16(-0.15%)
Feb 19, 2014 106.02 106.22 105.84 105.86 0 -0.19(-0.18%)
Feb 18, 2014 105.80 106.07 105.73 106.05 0 +0.22(+0.21%)
Feb 14, 2014 105.83 105.83 105.83 105.83 0 +5.84(+5.84%)
Feb 13, 2014 99.70 99.98 99.67 99.98 0 +0.30(+0.30%)
Feb 12, 2014 99.86 99.88 99.59 99.69 0 -0.20(-0.20%)
Feb 11, 2014 100.07 100.08 99.80 99.88 0 -0.23(-0.23%)
Feb 10, 2014 100.12 100.25 100.08 100.12 0 -0.04(-0.04%)
Feb 07, 2014 99.90 100.30 99.77 100.16 0 +0.23(+0.23%)
Feb 06, 2014 100.03 100.06 99.85 99.93 0 -0.13(-0.13%)
Feb 05, 2014 100.13 100.36 99.99 100.06 0 -0.13(-0.13%)
Feb 04, 2014 100.26 100.30 100.10 100.19 0 -0.10(-0.10%)
Feb 03, 2014 99.95 100.31 99.88 100.30 0 +0.26(+0.26%)
Jan 31, 2014 99.77 100.04 99.73 100.04 0 +0.09(+0.09%)
Jan 30, 2014 99.95 100.00 99.76 99.95 0 -0.09(-0.09%)
Jan 29, 2014 99.59 100.06 99.50 100.04 0 +0.30(+0.30%)
Jan 28, 2014 99.60 99.77 99.45 99.74 0 +0.15(+0.15%)
Jan 27, 2014 99.79 99.80 99.54 99.59 0 -0.20(-0.20%)
Jan 24, 2014 99.50 100.02 99.45 99.79 0 +0.23(+0.23%)
Jan 23, 2014 99.01 99.64 99.00 99.56 0 +0.48(+0.48%)
Jan 22, 2014 99.30 99.30 99.03 99.09 0 -0.25(-0.25%)
Jan 21, 2014 99.38 99.38 99.12 99.34 0 -0.06(-0.06%)
Jan 17, 2014 99.40 99.40 99.40 99.40 0 +0.08(+0.08%)
Jan 16, 2014 99.16 99.36 99.13 99.32 0 +0.12(+0.13%)
Jan 15, 2014 99.28 99.34 99.03 99.20 0 -0.12(-0.12%)
Jan 14, 2014 99.54 99.56 99.26 99.31 0 -0.27(-0.27%)
Jan 13, 2014 99.39 99.59 99.35 99.58 0 +0.16(+0.16%)
Jan 10, 2014 98.78 99.43 98.77 99.42 0 +0.59(+0.59%)
Jan 09, 2014 98.73 98.86 98.66 98.84 0 +0.07(+0.07%)
Jan 08, 2014 99.12 99.12 98.70 98.77 0 -0.41(-0.41%)
Jan 07, 2014 99.08 99.16 99.02 99.17 0 +0.10(+0.10%)
Jan 06, 2014 98.90 99.10 98.77 99.07 0 +0.19(+0.19%)
Jan 03, 2014 98.92 99.02 98.84 98.88 0 -0.09(-0.09%)
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.