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, 2012 100.33 100.33 100.29 100.33 0 -0.61(-0.60%)
Apr 27, 2012 100.94 100.94 100.94 0 -0.02(-0.01%)
Apr 26, 2012 100.95 100.95 100.91 100.95 0 +0.18(+0.18%)
Apr 25, 2012 100.77 100.77 100.77 100.77 0 +0.03(+0.03%)
Apr 24, 2012 100.74 100.76 100.71 100.74 0 -0.14(-0.14%)
Apr 23, 2012 100.88 100.88 100.88 100.88 0 +0.13(+0.13%)
Apr 20, 2012 100.75 100.75 100.75 0 +0.00(+0.00%)
Apr 19, 2012 100.75 100.78 100.75 100.75 0 -0.00(-0.00%)
Apr 18, 2012 100.76 100.76 100.74 100.76 0 +0.07(+0.07%)
Apr 17, 2012 100.69 100.69 100.68 100.69 0 -0.06(-0.06%)
Apr 16, 2012 100.75 100.75 100.74 100.75 0 +0.01(+0.01%)
Apr 13, 2012 100.73 100.73 100.73 0 +0.20(+0.20%)
Apr 12, 2012 100.53 100.53 100.51 100.53 0 -0.04(-0.04%)
Apr 11, 2012 100.57 100.58 100.57 100.57 0 -0.14(-0.14%)
Apr 10, 2012 100.72 100.75 100.72 100.72 0 +0.27(+0.27%)
Apr 09, 2012 100.44 100.47 100.44 100.44 0 +0.48(+0.48%)
Apr 05, 2012 99.96 99.97 99.96 99.96 0 +0.16(+0.16%)
Apr 04, 2012 99.81 99.82 99.79 99.81 0 +0.36(+0.36%)
Apr 03, 2012 99.45 99.49 99.42 99.45 0 -0.51(-0.51%)
Apr 02, 2012 99.96 99.96 99.93 99.96 0 +0.65(+0.66%)
Mar 30, 2012 99.30 99.30 99.30 0 -0.14(-0.14%)
Mar 29, 2012 99.45 99.45 99.45 99.45 0 +0.22(+0.22%)
Mar 28, 2012 99.23 99.23 99.22 99.23 0 -0.09(-0.09%)
Mar 27, 2012 99.32 99.33 99.32 99.32 0 +0.30(+0.30%)
Mar 26, 2012 99.02 99.04 99.02 99.02 0 +0.02(+0.02%)
Mar 23, 2012 99.00 99.00 99.00 0 +0.17(+0.17%)
Mar 22, 2012 98.83 98.85 98.83 98.83 0 +0.09(+0.09%)
Mar 21, 2012 98.74 98.76 98.74 98.74 0 +0.27(+0.28%)
Mar 20, 2012 98.47 98.47 98.47 98.47 0 +0.00(+0.00%)
Mar 19, 2012 98.47 98.55 98.47 98.47 0 -0.38(-0.38%)
Mar 16, 2012 98.84 98.84 98.84 0 -0.13(-0.13%)
Mar 15, 2012 98.98 98.98 98.95 98.98 0 +0.04(+0.04%)
Mar 14, 2012 98.93 98.93 98.86 98.93 0 -0.54(-0.54%)
Mar 13, 2012 99.47 99.47 99.46 99.47 0 -0.37(-0.37%)
Mar 12, 2012 99.84 99.84 99.83 99.84 0 -0.06(-0.06%)
Mar 09, 2012 99.90 99.90 99.90 0 -0.07(-0.07%)
Mar 08, 2012 99.98 99.98 99.96 99.98 0 -0.14(-0.14%)
Mar 07, 2012 100.12 100.12 100.12 100.12 0 -0.15(-0.14%)
Mar 06, 2012 100.27 100.27 100.25 100.27 0 +0.25(+0.25%)
Mar 05, 2012 100.02 100.03 100.02 100.02 0 -0.16(-0.16%)
Mar 02, 2012 100.18 100.18 100.18 0 +0.25(+0.25%)
Mar 01, 2012 99.93 99.93 99.91 99.93 0 -0.14(-0.14%)
Feb 29, 2012 100.07 100.07 100.02 100.07 0 -0.08(-0.08%)
Feb 28, 2012 100.15 100.18 100.15 100.15 0 -18.26(-15.42%)
Feb 27, 2012 118.41 118.41 118.41 118.41 0 +0.23(+0.19%)
Feb 24, 2012 118.19 118.19 118.19 0 -0.04(-0.03%)
Feb 23, 2012 118.23 118.27 118.23 118.23 0 -0.06(-0.05%)
Feb 22, 2012 118.29 118.29 118.27 118.29 0 +0.23(+0.20%)
Feb 21, 2012 118.06 118.07 118.06 118.06 0 -0.24(-0.20%)
Feb 17, 2012 118.30 118.30 118.30 118.30 0 -0.07(-0.06%)
Feb 16, 2012 118.37 118.37 118.35 118.37 0 -0.33(-0.28%)
Feb 15, 2012 118.69 118.69 118.68 118.69 0 +18.41(+18.35%)
Feb 14, 2012 100.29 100.29 100.29 100.29 0 +0.10(+0.10%)
Feb 13, 2012 100.19 100.20 100.19 100.19 0 -0.08(-0.08%)
Feb 10, 2012 100.27 100.27 100.27 0 +0.16(+0.16%)
Feb 09, 2012 100.11 100.11 100.10 100.11 0 -0.11(-0.11%)
Feb 08, 2012 100.22 100.25 100.19 100.22 0 -0.09(-0.09%)
Feb 07, 2012 100.31 100.31 100.31 100.31 0 -0.27(-0.27%)
Feb 06, 2012 100.58 100.62 100.58 100.58 0 +0.06(+0.05%)
Feb 03, 2012 100.52 100.52 100.52 0 -0.29(-0.29%)
Feb 02, 2012 100.81 100.81 100.81 100.81 0 +0.06(+0.06%)
Feb 01, 2012 100.75 100.75 100.75 100.75 0 -0.10(-0.10%)
Jan 31, 2012 100.85 100.85 100.85 100.85 0 +0.08(+0.07%)
Jan 30, 2012 100.78 100.78 100.78 100.78 0 +0.05(+0.05%)
Jan 27, 2012 100.72 100.72 100.72 0 +0.11(+0.11%)
Jan 26, 2012 100.62 100.62 100.62 100.62 0 +0.22(+0.22%)
Jan 25, 2012 100.40 100.40 100.37 100.40 0 +0.51(+0.51%)
Jan 24, 2012 99.89 99.89 99.89 99.89 0 +0.04(+0.04%)
Jan 23, 2012 99.85 99.85 99.81 99.85 0 -0.09(-0.09%)
Jan 20, 2012 99.95 99.95 99.95 0 -0.14(-0.14%)
Jan 19, 2012 100.09 100.09 100.08 100.09 0 -0.25(-0.25%)
Jan 18, 2012 100.34 100.34 100.33 100.34 0 -0.10(-0.10%)
Jan 17, 2012 100.44 100.44 100.44 100.44 0 +0.02(+0.02%)
Jan 13, 2012 100.41 100.41 100.41 100.41 0 +0.21(+0.21%)
Jan 12, 2012 100.20 100.22 100.20 100.20 0 -0.06(-0.06%)
Jan 11, 2012 100.27 100.28 100.27 100.27 0 +0.16(+0.16%)
Jan 10, 2012 100.10 100.10 100.09 100.10 0 -0.05(-0.05%)
Jan 09, 2012 100.15 100.16 100.15 100.15 0 +0.05(+0.05%)
Jan 06, 2012 100.09 100.09 100.09 0 +0.13(+0.13%)
Jan 05, 2012 99.97 99.97 99.95 99.97 0 -0.02(-0.02%)
Jan 04, 2012 99.98 99.98 99.93 99.98 0 -0.22(-0.22%)
Dec 30, 2011 100.20 100.20 100.20 0 +0.08(+0.08%)
Dec 29, 2011 100.12 100.12 100.03 100.12 0 +0.15(+0.15%)
Dec 28, 2011 99.97 100.00 99.97 99.97 0 +0.26(+0.26%)
Dec 27, 2011 99.71 99.71 99.71 99.71 0 +0.05(+0.05%)
Dec 23, 2011 99.65 99.65 99.65 99.65 0 -0.31(-0.31%)
Dec 21, 2011 99.96 99.96 99.93 99.96 0 -0.13(-0.13%)
Dec 20, 2011 100.09 100.09 100.08 100.09 0 -0.22(-0.22%)
Dec 19, 2011 100.32 100.34 100.32 100.32 0 -0.05(-0.05%)
Dec 16, 2011 100.36 100.36 100.36 0 +0.25(+0.25%)
Dec 15, 2011 100.11 100.11 100.11 100.11 0 -0.02(-0.02%)
Dec 14, 2011 100.12 100.14 100.12 100.12 0 +0.01(+0.01%)
Dec 13, 2011 100.11 100.12 100.11 100.11 0 +0.05(+0.05%)
Dec 12, 2011 100.07 100.07 100.04 100.07 0 +0.15(+0.15%)
Dec 09, 2011 99.92 99.92 99.92 0 -0.26(-0.26%)
Dec 08, 2011 100.18 100.18 100.16 100.18 0 +0.26(+0.26%)
Dec 07, 2011 99.92 99.94 99.92 99.92 0 +0.26(+0.26%)
Dec 06, 2011 99.66 99.69 99.66 99.66 0 -0.04(-0.04%)
Dec 05, 2011 99.70 99.74 99.70 99.70 0 -0.12(-0.12%)
Dec 02, 2011 99.82 99.82 99.82 0 +0.26(+0.26%)
Dec 01, 2011 99.56 99.57 99.56 99.56 0 -0.06(-0.06%)
Nov 30, 2011 99.62 99.62 99.56 99.62 0 -18.41(-15.60%)
Nov 29, 2011 118.02 118.02 118.01 118.02 0 -0.03(-0.03%)
Nov 28, 2011 118.06 118.07 118.06 118.06 0 +0.07(+0.06%)
Nov 25, 2011 117.98 117.98 117.98 0 -0.29(-0.24%)
Nov 23, 2011 118.27 118.27 118.27 118.27 0 +0.08(+0.07%)
Nov 22, 2011 118.11 118.19 117.92 118.19 0 +0.07(+0.06%)
Nov 21, 2011 118.12 118.12 118.06 118.12 0 +0.10(+0.09%)
Nov 18, 2011 118.02 118.02 118.02 0 -0.31(-0.26%)
Nov 17, 2011 118.33 118.33 118.31 118.33 0 +0.06(+0.05%)
Nov 16, 2011 118.27 118.27 118.24 118.27 0 +0.11(+0.09%)
Nov 15, 2011 118.16 118.16 118.13 118.16 0 +17.70(+17.61%)
Nov 14, 2011 100.46 100.50 100.46 100.46 0 +0.02(+0.02%)
Nov 10, 2011 100.44 100.44 100.44 0 -0.20(-0.19%)
Nov 09, 2011 100.64 100.64 100.63 100.64 0 +0.27(+0.27%)
Nov 08, 2011 100.37 100.37 100.36 100.37 0 -0.14(-0.14%)
Nov 07, 2011 100.51 100.56 100.51 100.51 0 -0.10(-0.10%)
Nov 04, 2011 100.61 100.61 100.61 0 +0.22(+0.22%)
Nov 03, 2011 100.38 100.41 100.38 100.38 0 -0.20(-0.20%)
Nov 02, 2011 100.58 100.58 100.56 100.58 0 +0.12(+0.12%)
Nov 01, 2011 100.46 100.58 100.46 100.46 0 +0.27(+0.27%)
Oct 31, 2011 100.19 100.19 100.09 100.19 0 +0.70(+0.70%)
Oct 28, 2011 99.49 99.49 99.49 0 +0.36(+0.36%)
Oct 27, 2011 99.14 99.16 99.14 99.14 0 -0.55(-0.55%)
Oct 26, 2011 99.69 99.69 99.68 99.69 0 -0.38(-0.38%)
Oct 25, 2011 100.07 100.07 100.06 100.07 0 +0.51(+0.51%)
Oct 24, 2011 99.55 99.58 99.55 99.55 0 -0.12(-0.12%)
Oct 21, 2011 99.67 99.67 99.67 0 -0.03(-0.03%)
Oct 20, 2011 99.70 99.71 99.70 99.70 0 -0.09(-0.09%)
Oct 19, 2011 99.79 99.80 99.79 99.79 0 +0.09(+0.09%)
Oct 18, 2011 99.70 99.75 99.70 99.70 0 -0.01(-0.01%)
Oct 17, 2011 99.71 99.71 99.67 99.71 0 +0.25(+0.26%)
Oct 14, 2011 99.46 99.46 99.46 0 -0.05(-0.05%)
Oct 13, 2011 99.50 99.55 99.50 99.50 0 +0.22(+0.22%)
Oct 12, 2011 99.28 99.28 99.27 99.28 0 -0.09(-0.09%)
Oct 11, 2011 99.37 99.37 99.34 99.37 0 -0.23(-0.23%)
Oct 07, 2011 99.60 99.60 99.60 99.60 0 -0.39(-0.39%)
Oct 06, 2011 99.99 99.99 99.91 99.99 0 -0.27(-0.27%)
Oct 05, 2011 100.26 100.26 100.23 100.26 0 -0.22(-0.21%)
Oct 04, 2011 100.47 100.47 100.42 100.47 0 -0.25(-0.24%)
Oct 03, 2011 100.72 100.73 100.63 100.72 0 +0.49(+0.49%)
Sep 30, 2011 99.99 100.32 99.99 100.23 0 +0.12(+0.12%)
Sep 29, 2011 100.11 100.14 100.11 100.11 0 -0.20(-0.20%)
Sep 28, 2011 100.31 100.31 100.27 100.31 0 +0.04(+0.04%)
Sep 27, 2011 100.27 100.27 100.25 100.27 0 -0.19(-0.19%)
Sep 26, 2011 100.46 100.47 100.46 100.46 0 -0.15(-0.15%)
Sep 23, 2011 100.61 100.61 100.61 0 -0.46(-0.45%)
Sep 22, 2011 101.07 101.07 101.02 101.07 0 +0.30(+0.30%)
Sep 21, 2011 100.77 100.77 100.71 100.77 0 +0.00(+0.00%)
Sep 20, 2011 100.77 100.81 100.77 100.77 0 -0.00(-0.00%)
Sep 19, 2011 100.77 100.77 100.76 100.77 0 +0.34(+0.33%)
Sep 16, 2011 100.43 100.43 100.43 0 +0.14(+0.14%)
Sep 15, 2011 100.30 100.30 100.29 100.29 0 -0.27(-0.27%)
Sep 14, 2011 100.56 100.56 100.52 100.56 0 +0.02(+0.02%)
Sep 13, 2011 100.58 100.58 100.54 100.54 0 -0.12(-0.12%)
Sep 12, 2011 100.66 100.66 100.56 100.66 0 -0.30(-0.30%)
Sep 09, 2011 100.96 100.96 100.96 0 +0.31(+0.31%)
Sep 08, 2011 100.64 100.66 100.64 100.64 0 +0.23(+0.23%)
Sep 07, 2011 100.41 100.44 100.41 100.41 0 -0.14(-0.14%)
Sep 06, 2011 100.56 100.57 100.56 100.56 0 -0.12(-0.12%)
Sep 02, 2011 100.68 100.68 100.68 100.68 0 +0.17(+0.17%)
Sep 01, 2011 100.51 100.51 100.45 100.51 0 +0.32(+0.32%)
Aug 31, 2011 100.18 100.18 100.18 100.18 0 -19.13(-16.03%)
Aug 30, 2011 119.31 119.31 119.20 119.31 0 +0.32(+0.27%)
Aug 29, 2011 118.99 118.99 118.96 118.99 0 -0.25(-0.21%)
Aug 26, 2011 119.24 119.24 119.24 0 +0.15(+0.12%)
Aug 25, 2011 119.09 119.09 119.08 119.09 0 +0.33(+0.28%)
Aug 24, 2011 118.77 118.77 118.76 118.77 0 -0.38(-0.31%)
Aug 23, 2011 119.14 119.19 119.14 119.14 0 -0.13(-0.11%)
Aug 22, 2011 119.27 119.32 119.27 119.27 0 -0.19(-0.16%)
Aug 19, 2011 119.46 119.46 119.46 0 -0.12(-0.10%)
Aug 18, 2011 119.59 119.59 119.56 119.59 0 +0.12(+0.10%)
Aug 17, 2011 119.46 119.46 119.43 119.46 0 +0.12(+0.10%)
Aug 16, 2011 119.34 119.34 119.27 119.34 0 +0.34(+0.28%)
Aug 15, 2011 119.00 119.03 119.00 119.00 0 +16.39(+15.97%)
Aug 12, 2011 102.61 102.61 102.61 0 +0.29(+0.28%)
Aug 11, 2011 102.32 102.43 102.31 102.32 0 -0.50(-0.48%)
Aug 10, 2011 102.82 102.93 102.82 102.82 0 +0.37(+0.36%)
Aug 09, 2011 102.45 102.48 102.45 102.45 0 +0.47(+0.46%)
Aug 08, 2011 101.98 101.98 101.98 101.98 0 +0.77(+0.76%)
Aug 05, 2011 101.20 101.20 101.20 0 -0.75(-0.73%)
Aug 04, 2011 101.95 101.95 101.95 101.95 0 +0.72(+0.71%)
Aug 03, 2011 101.23 101.23 101.23 101.23 0 -0.11(-0.11%)
Aug 02, 2011 101.34 101.34 101.34 101.34 0 +0.51(+0.50%)
Aug 01, 2011 100.84 100.84 100.84 100.84 0 -0.02(-0.02%)
Jul 29, 2011 100.86 100.86 100.86 0 +0.89(+0.89%)
Jul 22, 2011 99.97 99.97 99.97 99.97 0 +0.12(+0.13%)
Jul 21, 2011 99.84 99.84 99.84 99.84 0 -0.29(-0.29%)
Jul 20, 2011 100.13 100.13 100.13 100.13 0 -0.24(-0.24%)
Jul 19, 2011 100.37 100.37 100.37 100.37 0 +0.06(+0.06%)
Jul 18, 2011 100.31 100.31 100.31 100.31 0 +0.03(+0.03%)
Jul 15, 2011 100.28 100.28 100.28 0 +0.27(+0.26%)
Jul 14, 2011 100.02 100.02 100.02 100.02 0 -0.28(-0.28%)
Jul 13, 2011 100.30 100.30 100.30 100.30 0 -0.00(-0.00%)
Jul 12, 2011 100.31 100.31 100.24 100.31 0 +0.20(+0.20%)
Jul 11, 2011 100.11 100.11 100.11 100.11 0 +0.48(+0.49%)
Jul 08, 2011 99.62 99.62 99.62 0 +0.77(+0.78%)
Jul 07, 2011 98.85 98.85 98.85 98.85 0 -0.41(-0.41%)
Jul 06, 2011 99.26 99.26 99.26 99.26 0 +0.14(+0.14%)
Jul 05, 2011 99.12 99.12 99.12 99.12 0 +0.46(+0.46%)
Jul 01, 2011 98.66 98.66 98.66 98.66 0 -0.06(-0.06%)
Jun 30, 2011 98.73 98.73 98.73 98.73 0 -1.71(-1.71%)
Jun 29, 2011 100.44 100.44 100.44 100.44 0 -0.34(-0.34%)
Jun 28, 2011 100.78 100.78 100.78 100.78 0 -0.69(-0.68%)
Jun 27, 2011 101.47 101.47 101.47 101.47 0 -0.31(-0.31%)
Jun 24, 2011 101.78 101.78 101.78 0 +0.41(+0.41%)
Jun 23, 2011 101.37 101.37 101.37 101.37 0 +0.36(+0.36%)
Jun 22, 2011 101.01 101.01 101.01 101.01 0 +0.04(+0.04%)
Jun 21, 2011 100.97 100.97 100.97 100.97 0 -0.09(-0.09%)
Jun 20, 2011 101.06 101.06 101.06 101.06 0 +0.00(+0.00%)
Jun 17, 2011 101.05 101.05 101.05 0 -0.05(-0.05%)
Jun 16, 2011 101.11 101.11 101.11 101.11 0 +0.12(+0.12%)
Jun 15, 2011 100.98 100.98 100.98 100.98 0 +0.66(+0.66%)
Jun 14, 2011 100.32 100.32 100.32 100.32 0 -0.49(-0.49%)
Jun 13, 2011 100.81 100.81 100.81 100.81 0 -0.09(-0.09%)
Jun 10, 2011 100.90 100.90 100.90 0 +0.10(+0.10%)
Jun 09, 2011 100.79 100.79 100.79 100.79 0 -0.35(-0.35%)
Jun 08, 2011 101.15 101.15 101.15 101.15 0 +0.23(+0.23%)
Jun 07, 2011 100.92 100.92 100.92 100.92 0 +0.18(+0.18%)
Jun 06, 2011 100.73 100.73 100.73 100.73 0 +0.01(+0.01%)
Jun 03, 2011 100.73 100.73 100.73 0 -15.38(-13.24%)
May 24, 2011 116.10 116.10 116.10 116.10 0 -0.02(-0.01%)
May 23, 2011 116.12 116.12 116.12 116.12 0 +0.06(+0.05%)
May 20, 2011 116.06 116.06 116.06 0 +0.12(+0.10%)
May 19, 2011 115.94 115.94 115.94 115.94 0 +0.12(+0.10%)
May 18, 2011 115.83 115.84 115.83 115.83 0 -0.27(-0.23%)
May 17, 2011 116.09 116.11 116.09 116.09 0 +0.06(+0.05%)
May 16, 2011 116.03 116.03 116.02 116.03 0 +15.25(+15.14%)
May 13, 2011 100.78 100.78 100.78 0 +0.18(+0.18%)
May 12, 2011 100.59 100.59 100.59 100.59 0 -0.10(-0.10%)
May 11, 2011 100.69 100.69 100.69 100.69 0 +0.23(+0.23%)
May 10, 2011 100.46 100.46 100.46 100.46 0 -0.31(-0.30%)
May 09, 2011 100.77 100.77 100.77 100.77 0 +0.10(+0.10%)
May 06, 2011 100.66 100.66 100.66 0 +0.12(+0.12%)
May 05, 2011 100.55 100.55 100.55 100.55 0 +0.25(+0.25%)
May 04, 2011 100.30 100.30 100.30 100.30 0 +0.07(+0.07%)
May 03, 2011 100.22 100.22 100.22 100.22 0 +0.08(+0.07%)
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.