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 (%)
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%)
Jan 02, 2014 99.00 99.00 98.74 98.98 0 +0.12(+0.13%)
Dec 31, 2013 98.85 98.85 98.85 98.85 0 +0.87(+0.89%)
Dec 30, 2013 97.84 98.01 97.80 97.98 0 +0.12(+0.12%)
Dec 27, 2013 97.86 97.98 97.79 97.86 0 +0.01(+0.01%)
Dec 26, 2013 97.87 97.99 97.62 97.86 0 -0.04(-0.04%)
Dec 24, 2013 97.89 97.89 97.89 97.89 0 -0.20(-0.20%)
Dec 23, 2013 98.15 98.19 97.78 98.09 0 -0.08(-0.08%)
Dec 20, 2013 98.30 98.35 98.00 98.17 0 -0.16(-0.17%)
Dec 19, 2013 98.23 98.37 98.19 98.33 0 -0.41(-0.42%)
Dec 18, 2013 98.82 98.95 98.33 98.74 0 -0.10(-0.10%)
Dec 17, 2013 98.66 98.85 98.64 98.84 0 +0.17(+0.17%)
Dec 16, 2013 98.63 98.76 98.62 98.67 0 +0.00(+0.00%)
Dec 13, 2013 98.65 98.72 98.55 98.67 0 +0.01(+0.01%)
Dec 12, 2013 98.80 98.86 98.59 98.66 0 -0.20(-0.21%)
Dec 11, 2013 98.96 99.04 98.84 98.86 0 -0.19(-0.19%)
Dec 10, 2013 98.87 99.07 98.84 99.05 0 +0.22(+0.23%)
Dec 09, 2013 98.84 98.95 98.78 98.82 0 -0.04(-0.04%)
Dec 06, 2013 98.84 98.98 98.58 98.86 0 -0.06(-0.06%)
Dec 05, 2013 99.09 99.15 98.84 98.93 0 -0.29(-0.30%)
Dec 02, 2013 99.22 99.22 99.22 0 -12.33(-11.05%)
Nov 29, 2013 111.61 111.61 111.35 111.55 0 -0.10(-0.09%)
Nov 27, 2013 111.65 111.66 111.65 111.65 0 -0.12(-0.11%)
Nov 26, 2013 111.59 111.76 111.56 111.77 0 +0.18(+0.16%)
Nov 25, 2013 111.56 111.62 111.43 111.59 0 +0.00(+0.00%)
Nov 22, 2013 111.41 111.58 111.34 111.59 0 +0.12(+0.10%)
Nov 21, 2013 111.42 111.53 111.22 111.47 0 -0.05(-0.05%)
Nov 20, 2013 111.58 111.73 111.47 111.52 0 -0.03(-0.03%)
Nov 19, 2013 111.74 111.74 111.49 111.56 0 -0.19(-0.17%)
Nov 18, 2013 111.56 111.76 111.47 111.74 0 +0.16(+0.14%)
Nov 15, 2013 111.65 111.66 111.45 111.59 0 +12.00(+12.05%)
Nov 14, 2013 99.49 99.59 99.36 99.59 0 +0.55(+0.55%)
Nov 12, 2013 99.15 99.19 98.97 99.04 0 -0.19(-0.19%)
Nov 08, 2013 99.23 99.23 99.23 99.23 0 -0.47(-0.47%)
Nov 07, 2013 99.58 99.87 99.56 99.70 0 +0.10(+0.10%)
Nov 06, 2013 99.35 99.66 99.33 99.59 0 +0.22(+0.22%)
Nov 05, 2013 99.49 99.53 99.23 99.38 0 -0.14(-0.14%)
Nov 04, 2013 99.43 99.54 99.42 99.52 0 +0.11(+0.11%)
Nov 01, 2013 99.59 99.60 99.33 99.41 0 -0.29(-0.29%)
Oct 31, 2013 99.63 99.85 99.51 99.70 0 -0.84(-0.84%)
Oct 29, 2013 100.54 100.54 100.52 100.54 0 +0.09(+0.09%)
Oct 28, 2013 100.44 100.48 100.31 100.45 0 +0.02(+0.02%)
Oct 25, 2013 100.34 100.48 100.31 100.43 0 +0.09(+0.09%)
Oct 24, 2013 100.41 100.52 100.30 100.34 0 -0.14(-0.14%)
Oct 23, 2013 100.45 100.57 100.42 100.48 0 +0.04(+0.04%)
Oct 22, 2013 100.07 100.44 100.05 100.44 0 +0.38(+0.37%)
Oct 21, 2013 100.15 100.22 100.01 100.07 0 -0.12(-0.12%)
Oct 18, 2013 100.16 100.40 100.12 100.19 0 -0.06(-0.05%)
Oct 17, 2013 99.92 100.27 99.88 100.25 0 +0.34(+0.34%)
Oct 16, 2013 99.69 99.92 99.52 99.91 0 +0.16(+0.16%)
Oct 15, 2013 99.59 99.79 99.55 99.74 0 -0.06(-0.06%)
Oct 11, 2013 99.80 99.80 99.80 99.80 0 +0.07(+0.07%)
Oct 10, 2013 99.74 99.75 99.50 99.73 0 -0.09(-0.09%)
Oct 09, 2013 99.90 99.90 99.66 99.83 0 +0.05(+0.05%)
Oct 08, 2013 99.88 99.95 99.68 99.78 0 -0.08(-0.08%)
Oct 07, 2013 99.91 100.03 99.81 99.86 0 +0.03(+0.03%)
Oct 04, 2013 100.06 100.06 99.76 99.83 0 -0.23(-0.23%)
Oct 03, 2013 99.98 100.16 99.80 100.06 0 +0.12(+0.12%)
Oct 02, 2013 99.71 100.04 99.68 99.94 0 +0.16(+0.16%)
Oct 01, 2013 99.94 99.95 99.72 99.77 0 -0.84(-0.84%)
Sep 27, 2013 100.41 100.67 100.34 100.62 0 +0.13(+0.13%)
Sep 26, 2013 100.45 100.54 100.36 100.48 0 -0.09(-0.09%)
Sep 25, 2013 100.34 100.56 100.29 100.58 0 +0.16(+0.16%)
Sep 24, 2013 100.20 100.45 100.18 100.42 0 +0.23(+0.23%)
Sep 23, 2013 100.09 100.25 99.94 100.19 0 +0.09(+0.09%)
Sep 20, 2013 100.04 100.19 99.90 100.09 0 -0.02(-0.01%)
Sep 19, 2013 100.32 100.54 100.07 100.11 0 -0.19(-0.19%)
Sep 18, 2013 99.48 100.31 99.21 100.30 0 +0.82(+0.82%)
Sep 17, 2013 99.37 99.56 99.36 99.48 0 +0.12(+0.13%)
Sep 16, 2013 99.66 99.73 99.32 99.35 0 +0.27(+0.27%)
Sep 13, 2013 98.95 99.10 98.69 99.09 0 +0.05(+0.06%)
Sep 12, 2013 98.97 99.22 98.95 99.03 0 +0.01(+0.01%)
Sep 11, 2013 98.70 99.05 98.66 99.02 0 +0.27(+0.28%)
Sep 10, 2013 98.94 98.96 98.66 98.75 0 -0.29(-0.29%)
Sep 09, 2013 98.71 99.09 98.69 99.04 0 +0.27(+0.28%)
Sep 06, 2013 98.34 99.11 98.24 98.77 0 +0.36(+0.37%)
Sep 05, 2013 98.81 98.85 98.32 98.41 0 -0.45(-0.46%)
Sep 04, 2013 99.10 99.19 98.78 98.86 0 -0.32(-0.32%)
Sep 03, 2013 99.03 99.26 98.83 99.18 0 -0.12(-0.13%)
Aug 30, 2013 99.30 99.30 99.30 99.30 0 -12.52(-11.19%)
Aug 29, 2013 111.74 111.81 111.44 111.82 0 +0.11(+0.10%)
Aug 28, 2013 112.03 112.03 111.62 111.71 0 -0.31(-0.27%)
Aug 27, 2013 111.67 112.08 111.56 112.02 0 +0.40(+0.36%)
Aug 26, 2013 111.56 111.75 111.48 111.62 0 +0.03(+0.03%)
Aug 23, 2013 111.27 111.62 111.06 111.59 0 +0.32(+0.29%)
Aug 22, 2013 111.44 111.50 111.16 111.27 0 -0.39(-0.35%)
Aug 21, 2013 111.94 111.95 111.52 111.66 0 -0.33(-0.29%)
Aug 20, 2013 111.64 112.08 111.59 111.98 0 +0.37(+0.33%)
Aug 19, 2013 111.87 112.02 111.54 111.62 0 -0.28(-0.25%)
Aug 16, 2013 112.09 112.09 111.64 111.90 0 -0.20(-0.17%)
Aug 15, 2013 112.09 112.09 112.08 112.09 0 +12.53(+12.59%)
Aug 14, 2013 99.48 99.64 99.45 99.56 0 +0.05(+0.05%)
Aug 13, 2013 99.91 99.93 99.44 99.52 0 -0.50(-0.50%)
Aug 12, 2013 100.08 100.16 99.95 100.02 0 -0.09(-0.09%)
Aug 09, 2013 100.02 100.12 99.97 100.10 0 +0.00(+0.00%)
Aug 08, 2013 100.02 100.14 99.96 100.10 0 +0.07(+0.07%)
Aug 07, 2013 99.95 100.08 99.91 100.03 0 +0.08(+0.08%)
Aug 06, 2013 99.95 100.00 99.84 99.95 0 +0.02(+0.02%)
Aug 05, 2013 99.94 99.94 99.94 99.94 0 -0.15(-0.15%)
Aug 02, 2013 100.09 100.09 100.09 0 +0.61(+0.61%)
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.