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, 2013 99.74 99.75 99.74 99.74 0 -0.71(-0.70%)
Apr 29, 2013 100.45 100.45 100.45 100.45 0 +0.02(+0.02%)
Apr 26, 2013 100.43 100.43 100.43 0 +0.14(+0.14%)
Apr 25, 2013 100.28 100.28 100.28 100.28 0 +0.01(+0.01%)
Apr 24, 2013 100.28 100.30 100.28 100.28 0 +0.03(+0.03%)
Apr 23, 2013 100.25 100.25 100.25 100.25 0 -0.04(-0.04%)
Apr 22, 2013 100.20 100.31 100.12 100.29 0 +0.08(+0.08%)
Apr 19, 2013 100.23 100.27 100.17 100.21 0 -0.06(-0.05%)
Apr 18, 2013 100.26 100.26 100.25 100.26 0 -0.02(-0.02%)
Apr 17, 2013 100.28 100.28 100.27 100.28 0 +0.05(+0.05%)
Apr 16, 2013 100.23 100.23 100.23 100.23 0 -0.12(-0.12%)
Apr 15, 2013 100.36 100.38 100.34 100.36 0 +0.05(+0.05%)
Apr 12, 2013 100.30 100.30 100.30 0 +0.19(+0.19%)
Apr 11, 2013 100.11 100.11 100.11 100.11 0 +0.03(+0.03%)
Apr 10, 2013 100.08 100.08 100.07 100.08 0 -0.17(-0.17%)
Apr 09, 2013 100.25 100.26 100.25 100.25 0 +0.03(+0.03%)
Apr 08, 2013 100.22 100.22 100.21 100.22 0 -0.07(-0.07%)
Apr 05, 2013 100.23 100.45 100.17 100.29 0 +0.03(+0.03%)
Apr 04, 2013 100.26 100.28 100.26 100.26 0 +0.14(+0.14%)
Apr 03, 2013 100.12 100.12 100.12 100.12 0 +0.22(+0.22%)
Apr 02, 2013 99.90 99.90 99.90 99.90 0 -0.09(-0.09%)
Apr 01, 2013 99.99 99.99 99.97 99.99 0 -0.04(-0.04%)
Mar 28, 2013 100.03 100.03 100.03 100.03 0 -0.04(-0.04%)
Mar 27, 2013 100.07 100.07 100.07 100.07 0 +0.19(+0.19%)
Mar 26, 2013 99.88 99.88 99.88 99.88 0 +0.06(+0.06%)
Mar 25, 2013 99.82 99.84 99.82 99.82 0 +0.04(+0.04%)
Mar 22, 2013 99.78 99.78 99.78 0 -0.04(-0.04%)
Mar 21, 2013 99.82 99.82 99.79 99.82 0 +0.11(+0.11%)
Mar 20, 2013 99.71 99.73 99.71 99.71 0 -0.16(-0.16%)
Mar 19, 2013 99.87 99.87 99.86 99.87 0 +0.13(+0.13%)
Mar 18, 2013 99.73 99.75 99.73 99.73 0 +0.12(+0.13%)
Mar 15, 2013 99.38 99.62 99.31 99.61 0 +0.21(+0.21%)
Mar 14, 2013 99.40 99.40 99.39 99.40 0 +0.02(+0.02%)
Mar 13, 2013 99.38 99.38 99.38 99.38 0 -0.04(-0.04%)
Mar 12, 2013 99.42 99.42 99.41 99.42 0 +0.13(+0.13%)
Mar 11, 2013 99.29 99.30 99.29 99.29 0 -0.05(-0.06%)
Mar 08, 2013 99.34 99.34 99.34 0 -0.14(-0.14%)
Mar 07, 2013 99.48 99.51 99.45 99.48 0 -0.25(-0.25%)
Mar 06, 2013 99.73 99.73 99.73 99.73 0 -0.14(-0.14%)
Mar 05, 2013 99.88 99.89 99.88 99.88 0 -0.08(-0.08%)
Mar 04, 2013 99.95 99.95 99.95 99.95 0 -0.09(-0.09%)
Mar 01, 2013 100.04 100.04 100.04 0 +0.09(+0.09%)
Feb 28, 2013 99.95 99.95 99.94 99.95 0 -13.39(-11.82%)
Feb 27, 2013 113.34 113.34 113.34 113.34 0 +0.01(+0.01%)
Feb 26, 2013 113.33 113.34 113.33 113.33 0 +0.31(+0.27%)
Feb 22, 2013 113.02 113.02 113.02 0 +0.05(+0.04%)
Feb 21, 2013 112.98 112.98 112.98 112.98 0 +0.10(+0.09%)
Feb 20, 2013 112.88 112.88 112.88 112.88 0 -0.02(-0.02%)
Feb 15, 2013 112.90 112.90 112.90 112.90 0 +12.80(+12.78%)
Feb 14, 2013 100.10 100.10 100.09 100.10 0 +0.25(+0.25%)
Feb 13, 2013 99.85 99.85 99.85 99.85 0 -0.20(-0.20%)
Feb 12, 2013 100.05 100.05 100.05 100.05 0 -0.07(-0.07%)
Feb 11, 2013 100.12 100.14 100.12 100.12 0 -0.11(-0.11%)
Feb 08, 2013 100.19 100.29 100.07 100.23 0 +0.01(+0.01%)
Feb 07, 2013 100.22 100.22 100.21 100.22 0 +0.02(+0.02%)
Feb 06, 2013 100.19 100.19 100.18 100.19 0 +0.00(+0.00%)
Feb 04, 2013 100.19 100.19 100.18 100.19 0 +0.23(+0.23%)
Feb 01, 2013 99.96 99.96 99.96 0 -0.02(-0.02%)
Jan 31, 2013 99.98 99.98 99.98 99.98 0 +0.49(+0.49%)
Jan 30, 2013 99.49 99.49 99.46 99.49 0 +0.10(+0.10%)
Jan 29, 2013 99.39 99.39 99.39 99.39 0 -0.07(-0.07%)
Jan 28, 2013 99.46 99.46 99.43 99.46 0 -0.05(-0.05%)
Jan 25, 2013 99.52 99.52 99.52 0 -0.41(-0.41%)
Jan 24, 2013 99.93 99.93 99.93 99.93 0 -0.10(-0.10%)
Jan 23, 2013 100.03 100.03 100.02 100.03 0 +0.07(+0.07%)
Jan 22, 2013 99.96 100.00 99.96 99.96 0 +0.02(+0.02%)
Jan 18, 2013 99.94 99.94 99.94 99.94 0 +0.14(+0.14%)
Jan 17, 2013 99.80 99.82 99.80 99.80 0 -0.26(-0.26%)
Jan 16, 2013 100.06 100.07 100.06 100.06 0 +0.06(+0.06%)
Jan 15, 2013 100.00 100.01 100.00 100.00 0 +0.05(+0.05%)
Jan 14, 2013 99.95 99.95 99.91 99.95 0 +0.09(+0.09%)
Jan 11, 2013 99.86 99.86 99.86 0 +0.07(+0.07%)
Jan 10, 2013 99.79 99.79 99.79 99.79 0 -0.13(-0.13%)
Jan 09, 2013 99.92 99.92 99.91 99.92 0 +0.10(+0.10%)
Jan 08, 2013 99.82 99.85 99.82 99.82 0 +0.10(+0.10%)
Jan 07, 2013 99.72 99.72 99.71 99.72 0 +0.01(+0.01%)
Jan 04, 2013 99.71 99.71 99.71 0 +0.05(+0.05%)
Jan 03, 2013 99.66 99.69 99.62 99.66 0 -0.27(-0.27%)
Jan 02, 2013 99.92 99.93 99.92 99.92 0 -0.21(-0.21%)
Dec 31, 2012 100.13 100.13 100.13 100.13 0 +0.42(+0.42%)
Dec 28, 2012 99.71 99.71 99.71 0 +0.13(+0.13%)
Dec 27, 2012 99.58 99.61 99.58 99.58 0 +0.13(+0.13%)
Dec 26, 2012 99.45 99.45 99.45 99.45 0 +0.05(+0.06%)
Dec 24, 2012 99.40 99.40 99.40 99.40 0 -0.05(-0.06%)
Dec 21, 2012 99.45 99.45 99.45 0 +0.06(+0.06%)
Dec 20, 2012 99.39 99.39 99.39 99.39 0 -0.01(-0.01%)
Dec 19, 2012 99.40 99.40 99.39 99.40 0 +0.07(+0.07%)
Dec 18, 2012 99.33 99.33 99.31 99.33 0 -0.15(-0.15%)
Dec 17, 2012 99.48 99.48 99.48 99.48 0 -0.22(-0.22%)
Dec 14, 2012 99.70 99.70 99.70 0 +0.04(+0.04%)
Dec 13, 2012 99.66 99.67 99.62 99.66 0 -0.20(-0.20%)
Dec 12, 2012 99.86 99.86 99.85 99.86 0 -0.09(-0.09%)
Dec 11, 2012 99.95 99.97 99.95 99.95 0 -0.09(-0.09%)
Dec 10, 2012 100.04 100.05 100.04 100.04 0 +0.01(+0.01%)
Dec 07, 2012 100.03 100.03 100.03 0 -0.09(-0.09%)
Dec 06, 2012 100.12 100.12 100.12 100.12 0 +0.01(+0.01%)
Dec 05, 2012 100.11 100.11 100.09 100.11 0 +0.09(+0.09%)
Dec 04, 2012 100.02 100.02 100.02 100.02 0 -0.02(-0.02%)
Nov 30, 2012 99.96 100.05 99.91 100.04 0 -17.64(-14.99%)
Nov 29, 2012 117.68 117.69 117.68 117.68 0 +0.04(+0.04%)
Nov 28, 2012 117.64 117.64 117.62 117.64 0 +0.09(+0.07%)
Nov 27, 2012 117.56 117.56 117.54 117.56 0 +0.12(+0.10%)
Nov 26, 2012 117.44 117.44 117.43 117.44 0 +0.08(+0.07%)
Nov 23, 2012 117.36 117.36 117.36 0 -0.05(-0.04%)
Nov 21, 2012 117.41 117.41 117.41 117.41 0 -0.08(-0.07%)
Nov 20, 2012 117.49 117.51 117.46 117.49 0 -0.21(-0.18%)
Nov 19, 2012 117.70 117.72 117.70 117.70 0 -0.14(-0.12%)
Nov 16, 2012 117.85 117.85 117.85 0 +0.03(+0.03%)
Nov 15, 2012 117.82 117.84 117.82 117.82 0 +17.20(+17.09%)
Nov 14, 2012 100.62 100.63 100.62 100.62 0 +0.01(+0.01%)
Nov 13, 2012 100.61 100.64 100.61 100.61 0 +0.06(+0.06%)
Nov 09, 2012 100.55 100.55 100.55 100.55 0 +0.00(+0.00%)
Nov 08, 2012 100.55 100.55 100.55 100.55 0 +0.19(+0.19%)
Nov 07, 2012 100.36 100.39 100.36 100.36 0 +0.38(+0.38%)
Nov 06, 2012 99.98 99.98 99.97 99.98 0 -0.26(-0.26%)
Nov 05, 2012 100.23 100.25 100.23 100.23 0 +0.09(+0.09%)
Nov 02, 2012 100.04 100.14 99.86 100.14 0 +0.08(+0.08%)
Nov 01, 2012 100.06 100.09 100.06 100.06 0 -0.07(-0.07%)
Oct 31, 2012 100.13 100.13 100.12 100.13 0 +0.61(+0.61%)
Oct 29, 2012 99.53 99.53 99.53 99.53 0 +0.10(+0.10%)
Oct 26, 2012 99.13 99.45 99.09 99.43 0 +0.30(+0.31%)
Oct 25, 2012 99.12 99.14 99.12 99.12 0 -0.23(-0.24%)
Oct 24, 2012 99.36 99.38 99.36 99.36 0 -0.02(-0.02%)
Oct 23, 2012 99.37 99.39 99.37 99.37 0 -0.03(-0.03%)
Oct 19, 2012 99.23 99.43 99.22 99.40 0 +0.19(+0.19%)
Oct 18, 2012 99.21 99.25 99.19 99.21 0 -0.10(-0.10%)
Oct 17, 2012 99.31 99.31 99.31 99.31 0 -0.36(-0.36%)
Oct 16, 2012 99.67 99.67 99.67 99.67 0 -0.16(-0.16%)
Oct 15, 2012 99.83 99.83 99.82 99.83 0 +0.00(+0.00%)
Oct 12, 2012 99.83 99.83 99.83 0 +0.00(+0.00%)
Oct 11, 2012 99.83 99.84 99.83 99.83 0 -0.05(-0.05%)
Oct 10, 2012 99.88 99.89 99.84 99.88 0 +0.06(+0.06%)
Oct 09, 2012 99.82 99.83 99.82 99.82 0 +0.07(+0.07%)
Oct 05, 2012 99.75 99.75 99.75 99.75 0 -0.22(-0.22%)
Oct 04, 2012 99.97 100.00 99.95 99.97 0 -0.15(-0.15%)
Oct 03, 2012 100.12 100.12 100.11 100.12 0 +0.07(+0.07%)
Oct 02, 2012 100.05 100.06 100.05 100.05 0 +0.03(+0.03%)
Oct 01, 2012 100.04 100.04 100.02 100.02 0 -0.06(-0.06%)
Sep 28, 2012 100.08 100.08 100.08 0 +0.09(+0.09%)
Sep 27, 2012 99.99 100.04 99.99 99.99 0 -0.09(-0.09%)
Sep 26, 2012 100.09 100.08 100.08 100.09 0 +0.17(+0.17%)
Sep 25, 2012 99.91 99.90 99.91 99.91 0 +0.04(+0.04%)
Sep 24, 2012 99.88 99.88 99.86 99.88 0 +0.09(+0.09%)
Sep 21, 2012 99.78 99.78 99.78 0 +0.09(+0.09%)
Sep 20, 2012 99.69 99.69 99.69 99.69 0 -0.02(-0.02%)
Sep 19, 2012 99.71 99.71 99.69 99.71 0 +0.08(+0.08%)
Sep 18, 2012 99.63 99.66 99.63 99.63 0 +0.09(+0.09%)
Sep 17, 2012 99.54 99.55 99.54 99.54 0 -0.02(-0.02%)
Sep 14, 2012 99.56 99.56 99.56 0 -0.35(-0.35%)
Sep 13, 2012 99.91 99.91 99.88 99.91 0 +0.24(+0.24%)
Sep 12, 2012 99.67 99.68 99.67 99.67 0 -0.13(-0.13%)
Sep 11, 2012 99.80 99.82 99.80 99.80 0 -0.13(-0.13%)
Sep 10, 2012 99.94 99.94 99.90 99.94 0 +0.04(+0.04%)
Sep 07, 2012 99.70 100.10 99.48 99.90 0 +0.16(+0.16%)
Sep 06, 2012 99.74 99.77 99.74 99.74 0 -0.27(-0.27%)
Sep 05, 2012 100.01 100.04 100.01 100.01 0 -0.04(-0.04%)
Sep 04, 2012 100.05 100.05 100.03 100.05 0 -0.12(-0.12%)
Aug 31, 2012 100.17 100.17 100.17 100.17 0 -19.75(-16.47%)
Aug 30, 2012 119.93 119.94 119.93 119.93 0 +0.15(+0.13%)
Aug 29, 2012 119.77 119.77 119.77 119.77 0 -0.02(-0.01%)
Aug 27, 2012 119.79 119.80 119.79 119.79 0 +0.18(+0.15%)
Aug 24, 2012 119.61 119.61 119.61 0 -0.12(-0.10%)
Aug 23, 2012 119.73 119.77 119.73 119.73 0 -0.04(-0.03%)
Aug 22, 2012 119.77 119.78 119.77 119.77 0 +0.49(+0.41%)
Aug 21, 2012 119.28 119.28 119.28 119.28 0 +0.00(+0.00%)
Aug 20, 2012 119.28 119.28 119.27 119.28 0 +0.02(+0.02%)
Aug 17, 2012 119.25 119.25 119.25 0 +0.09(+0.08%)
Aug 16, 2012 119.16 119.16 119.16 119.16 0 -0.15(-0.12%)
Aug 15, 2012 119.31 119.34 119.31 119.31 0 +20.54(+20.79%)
Aug 14, 2012 98.77 98.80 98.74 98.77 0 -0.20(-0.21%)
Aug 13, 2012 98.98 99.02 98.98 98.98 0 -0.01(-0.01%)
Aug 10, 2012 98.98 98.98 98.98 0 +0.10(+0.10%)
Aug 09, 2012 98.88 98.88 98.88 98.88 0 -0.02(-0.02%)
Aug 08, 2012 98.90 98.91 98.90 98.90 0 -0.09(-0.09%)
Aug 07, 2012 98.99 99.01 98.99 98.99 0 -0.27(-0.27%)
Aug 06, 2012 99.26 99.29 99.26 99.26 0 +0.07(+0.07%)
Aug 03, 2012 99.19 99.19 99.19 0 -0.27(-0.27%)
Aug 02, 2012 99.45 99.48 99.45 99.45 0 +0.12(+0.12%)
Aug 01, 2012 99.34 99.36 99.34 99.34 0 -0.27(-0.27%)
Jul 31, 2012 99.60 99.59 99.56 99.60 0 -1.11(-1.10%)
Jul 30, 2012 100.71 100.69 100.70 100.71 0 +0.19(+0.19%)
Jul 27, 2012 100.52 100.52 100.52 0 -0.29(-0.29%)
Jul 26, 2012 100.81 100.83 100.77 100.81 0 -0.16(-0.16%)
Jul 25, 2012 100.97 100.97 100.96 100.97 0 -0.04(-0.04%)
Jul 24, 2012 101.00 101.00 100.97 101.00 0 +0.07(+0.07%)
Jul 23, 2012 100.93 100.93 100.92 100.93 0 +0.09(+0.09%)
Jul 20, 2012 100.85 100.85 100.85 0 +0.16(+0.16%)
Jul 19, 2012 100.68 100.68 100.68 100.68 0 -0.02(-0.02%)
Jul 18, 2012 100.71 100.73 100.71 100.71 0 +0.09(+0.09%)
Jul 17, 2012 100.62 100.64 100.59 100.62 0 -0.12(-0.12%)
Jul 16, 2012 100.73 100.75 100.73 100.73 0 +0.11(+0.11%)
Jul 13, 2012 100.62 100.62 100.62 0 +0.01(+0.01%)
Jul 12, 2012 100.61 100.61 100.61 100.61 0 +0.05(+0.05%)
Jul 11, 2012 100.56 100.56 100.55 100.56 0 -0.08(-0.08%)
Jul 10, 2012 100.64 100.64 100.63 100.64 0 +0.03(+0.03%)
Jul 09, 2012 100.61 100.62 100.61 100.61 0 +0.09(+0.08%)
Jul 06, 2012 100.52 100.52 100.52 0 +0.13(+0.13%)
Jul 05, 2012 100.39 100.39 100.39 100.39 0 +0.12(+0.12%)
Jul 03, 2012 100.26 100.26 100.26 100.26 0 -0.11(-0.11%)
Jul 02, 2012 100.37 100.39 100.37 100.37 0 +0.79(+0.79%)
Jun 29, 2012 99.72 99.74 99.39 99.59 0 -0.16(-0.16%)
Jun 28, 2012 99.74 99.74 99.70 99.74 0 +0.19(+0.19%)
Jun 27, 2012 99.55 99.55 99.55 99.55 0 +0.04(+0.04%)
Jun 26, 2012 99.52 99.52 99.52 99.52 0 -0.09(-0.09%)
Jun 25, 2012 99.61 99.61 99.59 99.61 0 +0.24(+0.24%)
Jun 22, 2012 99.37 99.37 99.37 0 -0.16(-0.16%)
Jun 21, 2012 99.52 99.52 99.51 99.52 0 +0.14(+0.14%)
Jun 20, 2012 99.38 99.41 99.38 99.38 0 -0.23(-0.23%)
Jun 19, 2012 99.61 99.62 99.61 99.61 0 -0.11(-0.11%)
Jun 18, 2012 99.72 99.73 99.72 99.72 0 -0.05(-0.05%)
Jun 15, 2012 99.43 99.77 99.43 99.77 0 +0.32(+0.32%)
Jun 14, 2012 99.45 99.48 99.39 99.45 0 -0.18(-0.18%)
Jun 13, 2012 99.62 99.61 99.59 99.62 0 +0.20(+0.20%)
Jun 12, 2012 99.43 99.43 99.43 99.43 0 -0.27(-0.27%)
Jun 11, 2012 99.70 99.70 99.70 99.70 0 +0.13(+0.13%)
Jun 08, 2012 99.57 99.57 99.57 0 -0.02(-0.02%)
Jun 07, 2012 99.59 99.59 99.59 99.59 0 +0.11(+0.11%)
Jun 06, 2012 99.48 99.50 99.48 99.48 0 -0.25(-0.25%)
Jun 05, 2012 99.73 99.73 99.73 99.73 0 -0.02(-0.02%)
Jun 04, 2012 99.75 99.75 99.73 99.75 0 -0.27(-0.27%)
Jun 01, 2012 100.02 100.02 100.02 0 +0.17(+0.17%)
May 31, 2012 99.84 99.84 99.82 99.84 0 -18.71(-15.78%)
May 30, 2012 118.56 118.59 118.56 118.56 0 +0.48(+0.40%)
May 29, 2012 118.08 118.09 118.05 118.08 0 -0.12(-0.11%)
May 25, 2012 118.20 118.20 118.20 118.20 0 +0.13(+0.11%)
May 24, 2012 118.07 118.09 118.02 118.07 0 -0.22(-0.19%)
May 23, 2012 118.29 118.29 118.27 118.29 0 +0.09(+0.08%)
May 22, 2012 118.19 118.19 118.19 118.19 0 -0.12(-0.10%)
May 21, 2012 118.31 118.31 118.31 118.31 0 +0.08(+0.07%)
May 18, 2012 118.23 118.23 118.23 0 -0.13(-0.11%)
May 17, 2012 118.37 118.38 118.37 118.37 0 +0.06(+0.05%)
May 16, 2012 118.31 118.31 118.31 118.31 0 -0.13(-0.11%)
May 15, 2012 118.44 118.44 118.44 118.44 0 +17.65(+17.51%)
May 14, 2012 100.80 100.80 100.77 100.80 0 +0.17(+0.17%)
May 11, 2012 100.62 100.62 100.62 0 +0.06(+0.06%)
May 10, 2012 100.56 100.56 100.50 100.56 0 -0.02(-0.02%)
May 09, 2012 100.58 100.58 100.56 100.58 0 +0.03(+0.03%)
May 08, 2012 100.55 100.55 100.53 100.55 0 +0.07(+0.07%)
May 07, 2012 100.48 100.48 100.46 100.48 0 +0.02(+0.02%)
May 04, 2012 100.45 100.45 100.45 0 +0.20(+0.19%)
May 03, 2012 100.26 100.28 100.26 100.26 0 +0.01(+0.01%)
May 02, 2012 100.25 100.27 100.25 100.25 0 +0.03(+0.03%)
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.