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 29, 2011 102.55 102.83 102.41 102.80 0 +0.19(+0.18%)
Apr 28, 2011 102.61 102.61 102.61 102.61 0 +0.34(+0.34%)
Apr 27, 2011 102.27 102.27 102.27 102.27 0 -0.39(-0.38%)
Apr 26, 2011 102.66 102.66 102.66 102.66 0 +0.45(+0.44%)
Apr 25, 2011 102.20 102.20 102.20 102.20 0 +0.33(+0.32%)
Apr 21, 2011 101.88 101.88 101.88 0 +0.05(+0.05%)
Apr 20, 2011 101.83 101.83 101.83 101.83 0 -0.38(-0.37%)
Apr 19, 2011 102.20 102.20 102.20 102.20 0 +0.09(+0.09%)
Apr 18, 2011 102.11 102.11 102.11 102.11 0 +0.34(+0.34%)
Apr 15, 2011 101.77 101.77 101.77 0 +0.70(+0.70%)
Apr 14, 2011 101.06 101.06 101.06 101.06 0 -0.27(-0.27%)
Apr 13, 2011 101.34 101.34 101.34 0 +0.30(+0.30%)
Apr 12, 2011 101.03 101.03 101.03 101.03 0 +0.64(+0.64%)
Apr 11, 2011 100.39 100.39 100.39 100.39 0 +0.03(+0.03%)
Apr 08, 2011 100.36 100.36 100.36 0 -0.22(-0.22%)
Apr 07, 2011 100.58 100.58 100.58 0 -0.03(-0.03%)
Apr 06, 2011 100.61 100.61 100.61 100.61 0 -0.56(-0.56%)
Apr 05, 2011 101.17 101.17 101.17 101.17 0 -0.51(-0.50%)
Apr 04, 2011 101.68 101.68 101.68 101.68 0 +0.19(+0.19%)
Apr 01, 2011 101.49 101.49 101.49 0 +0.20(+0.19%)
Mar 31, 2011 101.30 101.30 101.30 101.30 0 -0.23(-0.22%)
Mar 30, 2011 101.52 101.52 101.52 101.52 0 +0.38(+0.38%)
Mar 29, 2011 101.14 101.14 101.14 101.14 0 -0.38(-0.37%)
Mar 28, 2011 101.52 101.52 101.52 101.52 0 -0.02(-0.01%)
Mar 25, 2011 101.53 101.53 101.53 0 -0.25(-0.25%)
Mar 24, 2011 101.78 101.78 101.78 101.78 0 -0.55(-0.53%)
Mar 23, 2011 102.33 102.33 102.33 102.33 0 -0.16(-0.15%)
Mar 22, 2011 102.48 102.48 102.48 102.48 0 +0.00(+0.00%)
Mar 21, 2011 102.48 102.48 102.48 102.48 0 -0.52(-0.50%)
Mar 18, 2011 103.00 103.00 103.00 0 -0.17(-0.17%)
Mar 17, 2011 103.17 103.17 103.17 103.17 0 -0.37(-0.35%)
Mar 16, 2011 103.54 103.54 103.54 103.54 0 +0.95(+0.92%)
Mar 15, 2011 102.59 102.59 102.59 102.59 0 +0.45(+0.44%)
Mar 14, 2011 102.14 102.14 102.14 102.14 0 +0.29(+0.28%)
Mar 11, 2011 101.85 101.85 101.85 0 -0.30(-0.30%)
Mar 10, 2011 102.16 102.16 102.16 102.16 0 +0.91(+0.89%)
Mar 09, 2011 101.25 101.25 101.25 101.25 0 +0.60(+0.60%)
Mar 08, 2011 100.65 100.65 100.65 100.65 0 -0.27(-0.27%)
Mar 07, 2011 100.92 100.92 100.92 100.92 0 -0.20(-0.20%)
Mar 04, 2011 101.12 101.12 101.12 0 +0.64(+0.64%)
Mar 03, 2011 100.48 100.48 100.48 100.48 0 -0.77(-0.76%)
Mar 02, 2011 101.25 101.25 101.25 101.25 0 -0.61(-0.60%)
Mar 01, 2011 101.86 101.86 101.86 101.86 0 +0.11(+0.11%)
Feb 28, 2011 101.75 101.75 101.75 101.75 0 -0.02(-0.02%)
Feb 25, 2011 101.77 101.77 101.77 0 +0.31(+0.31%)
Feb 24, 2011 101.45 101.45 101.45 101.45 0 +0.28(+0.28%)
Feb 23, 2011 101.17 101.22 101.17 101.17 0 -0.25(-0.25%)
Feb 22, 2011 101.42 101.42 101.42 101.42 0 +1.06(+1.06%)
Feb 18, 2011 100.36 100.36 100.36 100.36 0 -0.06(-0.06%)
Feb 17, 2011 100.42 100.42 100.42 100.42 0 +0.36(+0.36%)
Feb 16, 2011 100.06 100.06 100.06 100.06 0 -0.12(-0.12%)
Feb 15, 2011 100.18 100.18 100.18 100.18 0 +8.31(+9.05%)
Feb 14, 2011 91.87 91.87 91.87 91.87 0 +0.05(+0.06%)
Feb 11, 2011 91.81 91.81 91.81 0 +0.61(+0.67%)
Feb 10, 2011 91.20 91.20 91.20 91.20 0 -0.40(-0.44%)
Feb 09, 2011 91.60 91.60 91.60 91.60 0 +0.59(+0.64%)
Feb 08, 2011 91.02 91.02 91.02 91.02 0 -0.64(-0.70%)
Feb 07, 2011 91.66 91.66 91.66 91.66 0 -0.08(-0.09%)
Feb 04, 2011 91.73 91.73 91.73 0 -0.70(-0.76%)
Feb 03, 2011 92.44 92.44 92.44 92.44 0 -0.53(-0.57%)
Feb 02, 2011 92.97 92.97 92.97 92.97 0 -0.25(-0.27%)
Feb 01, 2011 93.22 93.22 93.22 93.22 0 -0.55(-0.59%)
Jan 31, 2011 93.77 93.77 93.77 93.77 0 -0.41(-0.43%)
Jan 28, 2011 94.18 94.18 94.18 0 +0.52(+0.55%)
Jan 27, 2011 93.66 93.67 93.66 93.66 0 +0.21(+0.23%)
Jan 26, 2011 93.45 93.45 93.38 93.45 0 -0.70(-0.74%)
Jan 25, 2011 94.15 94.15 94.11 94.15 0 +0.63(+0.68%)
Jan 24, 2011 93.52 93.52 93.52 93.52 0 +0.01(+0.01%)
Jan 21, 2011 93.51 93.51 93.51 0 +0.23(+0.25%)
Jan 20, 2011 93.27 93.27 93.27 93.27 0 -0.82(-0.87%)
Jan 19, 2011 94.09 94.09 94.09 94.09 0 +0.23(+0.25%)
Jan 18, 2011 93.86 93.86 93.86 93.86 0 -0.30(-0.32%)
Jan 14, 2011 94.16 94.16 94.16 94.16 0 -0.24(-0.26%)
Jan 13, 2011 94.41 94.41 94.41 94.41 0 +0.62(+0.66%)
Jan 12, 2011 93.79 93.79 93.79 93.79 0 -0.27(-0.29%)
Jan 11, 2011 94.06 94.06 94.06 94.06 0 -0.44(-0.46%)
Jan 10, 2011 94.50 94.50 94.50 94.50 0 +0.35(+0.37%)
Jan 07, 2011 94.15 94.15 94.15 0 +0.63(+0.68%)
Jan 06, 2011 93.52 93.52 93.52 93.52 0 +0.45(+0.49%)
Jan 05, 2011 93.06 93.06 93.06 93.06 0 -1.06(-1.13%)
Jan 04, 2011 94.12 94.12 94.12 94.12 0 +0.13(+0.14%)
Jan 03, 2011 93.99 93.99 93.99 93.99 0 -0.47(-0.50%)
Dec 31, 2010 93.80 94.52 93.78 94.46 0 +0.67(+0.72%)
Dec 30, 2010 93.79 93.79 93.79 93.79 0 -0.17(-0.18%)
Dec 29, 2010 93.96 93.96 93.96 93.96 0 +1.09(+1.17%)
Dec 28, 2010 92.88 92.88 92.88 92.88 0 -1.19(-1.26%)
Dec 27, 2010 94.06 94.06 94.06 94.06 0 +0.41(+0.43%)
Dec 23, 2010 93.66 93.66 93.66 0 -0.37(-0.39%)
Dec 22, 2010 94.02 94.02 94.02 94.02 0 -0.27(-0.29%)
Dec 21, 2010 94.30 94.30 94.30 94.30 0 +0.22(+0.23%)
Dec 20, 2010 94.08 94.08 94.08 94.08 0 +0.01(+0.01%)
Dec 17, 2010 93.33 94.23 93.17 94.07 0 +0.86(+0.92%)
Dec 16, 2010 93.21 93.21 93.21 93.21 0 +0.59(+0.63%)
Dec 15, 2010 92.62 92.62 92.62 92.62 0 -0.53(-0.57%)
Dec 14, 2010 93.16 93.16 93.16 93.16 0 -1.00(-1.06%)
Dec 10, 2010 95.06 95.28 94.03 94.16 0 -0.86(-0.90%)
Dec 09, 2010 95.02 95.02 95.02 95.02 0 +0.20(+0.21%)
Dec 08, 2010 94.81 94.81 94.81 94.81 0 -0.86(-0.90%)
Dec 07, 2010 95.67 95.67 95.67 95.67 0 -1.67(-1.72%)
Dec 06, 2010 97.34 97.34 97.34 97.34 0 +0.60(+0.62%)
Dec 03, 2010 96.86 97.59 96.39 96.74 0 -0.01(-0.01%)
Dec 02, 2010 96.75 96.75 96.75 96.75 0 -0.25(-0.26%)
Dec 01, 2010 97.00 97.00 97.00 97.00 0 -1.42(-1.44%)
Nov 30, 2010 98.42 98.42 98.42 98.42 0 +0.12(+0.12%)
Nov 29, 2010 98.30 98.30 98.30 0 +0.42(+0.43%)
Nov 26, 2010 98.67 98.69 97.45 97.88 0 +0.38(+0.39%)
Nov 24, 2010 97.50 97.50 97.50 97.50 0 -1.27(-1.28%)
Nov 23, 2010 98.77 98.77 98.77 98.77 0 +0.30(+0.30%)
Nov 22, 2010 98.47 98.47 98.47 98.47 0 +0.62(+0.64%)
Nov 19, 2010 97.62 97.97 97.53 97.84 0 +0.17(+0.18%)
Nov 18, 2010 97.67 97.67 97.67 97.67 0 -0.17(-0.18%)
Nov 17, 2010 97.84 97.84 97.84 97.84 0 -0.34(-0.35%)
Nov 16, 2010 98.19 98.19 98.19 98.19 0 +0.95(+0.97%)
Nov 15, 2010 97.24 97.24 97.24 97.24 0 -1.70(-1.72%)
Nov 12, 2010 100.20 100.47 98.84 98.95 0 -1.28(-1.28%)
Nov 10, 2010 100.23 100.23 100.23 100.23 0 +0.57(+0.57%)
Nov 09, 2010 99.66 99.66 99.66 99.66 0 -0.97(-0.96%)
Nov 08, 2010 100.62 100.62 100.62 100.62 0 -0.14(-0.14%)
Nov 05, 2010 100.77 100.77 100.77 0 -0.50(-0.49%)
Nov 04, 2010 101.27 101.27 101.27 101.27 0 +0.83(+0.82%)
Nov 03, 2010 100.44 100.44 100.44 100.44 0 +0.17(+0.17%)
Nov 02, 2010 100.27 100.27 100.27 100.27 0 +0.31(+0.31%)
Nov 01, 2010 99.95 99.95 99.95 99.95 0 -0.27(-0.27%)
Oct 29, 2010 100.22 100.22 100.22 0 +0.52(+0.52%)
Oct 28, 2010 99.70 99.70 99.70 99.70 0 +0.53(+0.54%)
Oct 27, 2010 99.17 99.17 99.17 99.17 0 -1.38(-1.37%)
Oct 25, 2010 100.55 100.55 100.55 100.55 0 -0.03(-0.03%)
Oct 22, 2010 100.58 100.58 100.58 0 -0.03(-0.03%)
Oct 21, 2010 100.61 100.61 100.61 100.61 0 -0.66(-0.65%)
Oct 20, 2010 101.27 101.27 101.27 101.27 0 -0.04(-0.04%)
Oct 19, 2010 101.31 101.31 101.31 101.31 0 +0.24(+0.23%)
Oct 18, 2010 101.07 101.07 101.07 101.07 0 +0.55(+0.55%)
Oct 15, 2010 100.52 100.52 100.52 0 -0.54(-0.53%)
Oct 14, 2010 101.06 101.06 101.06 101.06 0 -0.69(-0.68%)
Oct 13, 2010 101.75 101.75 101.75 101.75 0 -0.02(-0.02%)
Oct 12, 2010 101.77 101.77 101.77 101.77 0 -0.25(-0.25%)
Oct 08, 2010 102.02 102.02 102.02 102.02 0 -0.02(-0.02%)
Oct 07, 2010 102.05 102.05 102.05 102.05 0 +0.06(+0.06%)
Oct 06, 2010 101.98 101.98 101.98 101.98 0 +0.69(+0.68%)
Oct 05, 2010 101.30 101.30 101.30 101.30 0 -0.03(-0.03%)
Oct 04, 2010 101.33 101.33 101.33 101.33 0 +0.36(+0.36%)
Oct 01, 2010 100.97 100.97 100.97 0 +0.02(+0.02%)
Sep 30, 2010 100.95 100.95 100.95 100.95 0 -0.14(-0.14%)
Sep 29, 2010 101.09 101.09 101.09 101.09 0 -0.28(-0.28%)
Sep 28, 2010 101.38 101.38 101.38 101.38 0 +0.41(+0.40%)
Sep 27, 2010 100.97 100.97 100.97 100.97 0 +0.83(+0.83%)
Sep 24, 2010 100.14 100.14 100.14 0 -0.59(-0.59%)
Sep 23, 2010 100.73 100.73 100.73 100.73 0 +0.09(+0.09%)
Sep 22, 2010 100.64 100.64 100.64 100.64 0 +0.29(+0.29%)
Sep 21, 2010 100.35 100.35 100.35 100.35 0 +1.02(+1.03%)
Sep 20, 2010 99.33 99.33 99.33 99.33 0 +0.32(+0.32%)
Sep 17, 2010 99.01 99.01 99.01 0 -0.15(-0.15%)
Sep 15, 2010 99.16 99.16 99.16 99.16 0 -0.50(-0.50%)
Sep 14, 2010 99.66 99.66 99.66 99.66 0 +0.62(+0.63%)
Sep 13, 2010 99.03 99.03 99.03 99.03 0 +0.49(+0.50%)
Sep 10, 2010 98.54 98.54 98.54 0 -0.37(-0.37%)
Sep 09, 2010 98.91 98.91 98.91 98.91 0 -0.89(-0.89%)
Sep 08, 2010 99.80 99.80 99.80 99.80 0 -0.41(-0.41%)
Sep 07, 2010 100.20 100.20 100.20 100.20 0 +0.85(+0.86%)
Sep 03, 2010 99.35 99.35 99.35 99.35 0 -0.65(-0.65%)
Sep 02, 2010 100.00 100.00 100.00 100.00 0 -0.43(-0.43%)
Sep 01, 2010 100.43 100.43 100.43 100.43 0 -0.91(-0.89%)
Aug 31, 2010 101.34 101.34 101.34 101.34 0 +0.52(+0.52%)
Aug 30, 2010 100.81 100.81 100.81 100.81 0 +1.00(+1.00%)
Aug 27, 2010 99.81 99.81 99.81 0 -1.42(-1.40%)
Aug 26, 2010 101.23 101.23 101.23 101.23 0 +0.47(+0.46%)
Aug 25, 2010 100.77 100.77 100.77 100.77 0 -0.39(-0.39%)
Aug 24, 2010 101.16 101.16 101.16 101.16 0 +0.89(+0.89%)
Aug 23, 2010 100.27 100.27 100.27 100.27 0 +0.16(+0.16%)
Aug 20, 2010 100.41 100.80 100.00 100.11 0 -0.34(-0.34%)
Aug 19, 2010 100.45 100.45 100.45 100.45 0 +0.58(+0.58%)
Aug 18, 2010 99.88 99.88 99.88 99.88 0 -0.08(-0.08%)
Aug 17, 2010 99.95 99.95 99.95 99.95 0 -0.45(-0.45%)
Aug 16, 2010 100.41 100.41 100.41 100.41 0 -6.85(-6.39%)
Aug 13, 2010 107.26 107.26 107.26 0 +0.60(+0.56%)
Aug 12, 2010 106.66 106.66 106.66 106.66 0 -0.30(-0.28%)
Aug 11, 2010 106.95 106.95 106.95 106.95 0 +0.66(+0.62%)
Aug 10, 2010 106.30 106.30 106.30 106.30 0 +0.56(+0.53%)
Aug 09, 2010 105.73 105.73 105.73 105.73 0 -0.03(-0.03%)
Aug 06, 2010 105.77 105.77 105.77 0 +3.89(+3.82%)
Aug 05, 2010 101.88 101.88 101.88 101.88 0 +0.47(+0.46%)
Aug 04, 2010 101.41 101.41 101.41 101.41 0 -0.42(-0.41%)
Aug 03, 2010 101.83 101.83 101.83 101.83 0 +0.39(+0.38%)
Aug 02, 2010 101.44 101.44 101.44 101.44 0 +0.31(+0.30%)
Jul 30, 2010 101.13 101.13 101.13 0 +0.63(+0.63%)
Jul 29, 2010 100.50 100.50 100.50 100.50 0 +0.09(+0.09%)
Jul 28, 2010 100.41 100.41 100.41 100.41 0 +0.22(+0.22%)
Jul 27, 2010 100.19 100.19 100.19 100.19 0 -0.22(-0.22%)
Jul 26, 2010 100.41 100.41 100.41 100.41 0 +0.26(+0.26%)
Jul 23, 2010 100.14 100.14 100.14 0 -0.54(-0.54%)
Jul 22, 2010 100.69 100.69 100.69 100.69 0 -0.13(-0.13%)
Jul 21, 2010 100.82 100.82 100.82 100.82 0 +0.73(+0.73%)
Jul 20, 2010 100.09 100.09 100.09 100.09 0 +0.23(+0.23%)
Jul 19, 2010 99.86 99.86 99.86 99.86 0 -0.46(-0.46%)
Jul 16, 2010 100.32 100.32 100.32 0 -0.18(-0.18%)
Jul 15, 2010 100.50 100.50 100.50 100.50 0 -3.30(-3.18%)
Jul 14, 2010 103.80 103.80 103.80 103.80 0 +0.56(+0.55%)
Jul 13, 2010 103.23 103.23 103.23 103.23 0 -0.53(-0.51%)
Jul 12, 2010 103.77 103.77 103.77 103.77 0 +0.02(+0.02%)
Jul 09, 2010 103.92 104.03 103.64 103.74 0 -0.29(-0.28%)
Jul 08, 2010 104.03 104.03 104.03 104.03 0 -0.32(-0.31%)
Jul 07, 2010 104.35 104.35 104.35 104.35 0 -0.43(-0.41%)
Jul 06, 2010 104.78 104.78 104.78 104.78 0 +0.37(+0.35%)
Jul 02, 2010 104.67 105.03 104.30 104.41 0 -0.32(-0.31%)
Jul 01, 2010 104.73 104.73 104.73 104.73 0 -0.02(-0.02%)
Jun 30, 2010 104.75 104.75 104.75 104.75 0 +0.14(+0.13%)
Jun 29, 2010 104.61 104.61 104.61 104.61 0 +1.31(+1.27%)
Jun 25, 2010 103.30 103.30 103.30 0 +0.12(+0.12%)
Jun 24, 2010 103.17 103.17 103.17 103.17 0 +0.27(+0.27%)
Jun 23, 2010 102.90 102.90 102.90 102.90 0 +0.00(+0.00%)
Jun 22, 2010 102.90 102.90 102.90 102.90 0 +0.73(+0.72%)
Jun 21, 2010 102.16 102.16 102.16 102.16 0 -0.19(-0.19%)
Jun 18, 2010 102.36 102.36 102.36 0 -0.16(-0.15%)
Jun 17, 2010 102.52 102.52 102.52 102.52 0 +0.53(+0.52%)
Jun 16, 2010 101.98 101.98 101.98 101.98 0 +0.36(+0.35%)
Jun 15, 2010 101.62 101.62 101.62 101.62 0 -0.40(-0.39%)
Jun 14, 2010 102.02 102.02 102.02 102.02 0 -0.22(-0.21%)
Jun 11, 2010 102.24 102.24 102.24 0 +0.74(+0.73%)
Jun 10, 2010 101.50 101.50 101.50 101.50 0 -1.16(-1.13%)
Jun 09, 2010 102.66 102.66 102.66 102.66 0 +0.00(+0.00%)
Jun 08, 2010 102.66 102.66 102.66 102.66 0 -0.34(-0.33%)
Jun 07, 2010 103.00 103.00 103.00 103.00 0 +0.50(+0.49%)
Jun 04, 2010 102.50 102.50 102.50 0 +1.47(+1.45%)
Jun 03, 2010 101.03 101.03 101.03 101.03 0 -0.32(-0.32%)
Jun 02, 2010 101.35 101.35 101.35 101.35 0 -0.61(-0.60%)
Jun 01, 2010 101.96 101.96 101.96 101.96 0 +0.27(+0.26%)
May 28, 2010 101.69 101.69 101.69 101.69 0 +0.41(+0.41%)
May 27, 2010 101.28 101.28 101.28 101.28 0 -1.30(-1.26%)
May 26, 2010 102.58 102.58 102.58 102.58 0 -0.24(-0.24%)
May 25, 2010 102.82 102.82 102.82 102.82 0 +0.44(+0.43%)
May 24, 2010 102.38 102.38 102.38 102.38 0 +0.15(+0.14%)
May 21, 2010 102.39 103.36 102.00 102.23 0 -0.10(-0.10%)
May 20, 2010 102.33 102.33 102.33 102.33 0 +1.14(+1.13%)
May 19, 2010 101.19 101.19 101.19 101.19 0 -0.08(-0.08%)
May 18, 2010 100.06 101.27 101.03 101.27 0 +1.17(+1.17%)
May 17, 2010 100.33 100.16 100.03 100.09 0 -1.25(-1.23%)
May 14, 2010 101.34 101.34 101.34 0 +0.66(+0.65%)
May 13, 2010 100.69 100.69 100.69 100.69 0 +0.29(+0.29%)
May 12, 2010 100.40 100.40 100.40 100.40 0 -0.33(-0.33%)
May 11, 2010 100.73 100.73 100.73 100.73 0 +0.06(+0.05%)
May 10, 2010 100.67 100.67 100.67 100.67 0 -0.95(-0.94%)
May 07, 2010 101.62 101.62 101.62 0 -0.44(-0.43%)
May 06, 2010 102.06 102.06 102.06 102.06 0 +1.41(+1.40%)
May 05, 2010 100.66 100.66 100.66 100.66 0 +0.45(+0.45%)
May 04, 2010 100.20 100.20 100.20 100.20 0 +0.80(+0.80%)
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.