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 (%)
Aug 31, 2010 100.70 100.70 100.70 100.70 0 -3.82(-3.65%)
Aug 30, 2010 104.52 104.52 104.52 104.52 0 -0.01(-0.01%)
Aug 27, 2010 104.53 104.53 104.53 0 -0.06(-0.06%)
Aug 26, 2010 104.59 104.59 104.59 104.59 0 -0.01(-0.01%)
Aug 25, 2010 104.60 104.60 104.60 104.60 0 -0.02(-0.01%)
Aug 24, 2010 104.62 104.62 104.62 104.62 0 -0.02(-0.02%)
Aug 23, 2010 104.63 104.63 104.63 104.63 0 -0.02(-0.01%)
Aug 20, 2010 104.67 104.70 104.59 104.65 0 -0.05(-0.04%)
Aug 19, 2010 104.69 104.69 104.69 104.69 0 +0.00(+0.00%)
Aug 18, 2010 104.69 104.69 104.69 104.69 0 -0.02(-0.02%)
Aug 17, 2010 104.71 104.71 104.71 104.71 0 +0.02(+0.02%)
Aug 16, 2010 104.69 104.69 104.69 104.69 0 +4.01(+3.99%)
Aug 13, 2010 100.68 100.68 100.68 0 -0.01(-0.01%)
Aug 12, 2010 100.69 100.69 100.69 100.69 0 -0.00(-0.00%)
Aug 11, 2010 100.69 100.69 100.69 100.69 0 +0.00(+0.00%)
Aug 10, 2010 100.69 100.69 100.69 100.69 0 +0.01(+0.01%)
Aug 09, 2010 100.68 100.68 100.68 100.68 0 +0.03(+0.03%)
Aug 06, 2010 100.65 100.65 100.65 0 -0.02(-0.02%)
Aug 05, 2010 100.68 100.68 100.68 100.68 0 +0.02(+0.02%)
Aug 04, 2010 100.66 100.66 100.66 100.66 0 -0.01(-0.01%)
Aug 03, 2010 100.67 100.67 100.67 100.67 0 +0.02(+0.02%)
Aug 02, 2010 100.66 100.66 100.66 100.66 0 +0.00(+0.00%)
Jul 30, 2010 100.66 100.66 100.66 0 +0.94(+0.95%)
Jul 29, 2010 99.71 99.71 99.71 99.71 0 +0.00(+0.00%)
Jul 28, 2010 99.71 99.71 99.71 99.71 0 -0.04(-0.04%)
Jul 27, 2010 99.75 99.75 99.75 99.75 0 -0.01(-0.01%)
Jul 26, 2010 99.76 99.76 99.76 99.76 0 -0.02(-0.02%)
Jul 23, 2010 99.77 99.77 99.77 0 -1.00(-1.00%)
Jul 22, 2010 100.78 100.78 100.78 100.78 0 +0.00(+0.00%)
Jul 21, 2010 100.78 100.78 100.78 100.78 0 +0.01(+0.01%)
Jul 20, 2010 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jul 19, 2010 100.77 100.77 100.77 100.77 0 -0.01(-0.01%)
Jul 16, 2010 100.78 100.78 100.78 0 +0.01(+0.01%)
Jul 15, 2010 100.77 100.77 100.77 100.77 0 +0.01(+0.01%)
Jul 14, 2010 100.76 100.76 100.76 100.76 0 +0.02(+0.02%)
Jul 13, 2010 100.74 100.74 100.74 100.74 0 -0.00(-0.00%)
Jul 12, 2010 100.74 100.74 100.74 100.74 0 -0.00(-0.00%)
Jul 09, 2010 100.70 100.76 100.62 100.75 0 +0.02(+0.02%)
Jul 08, 2010 100.72 100.72 100.72 100.72 0 -0.03(-0.03%)
Jul 07, 2010 100.75 100.75 100.75 100.75 0 +0.01(+0.01%)
Jul 06, 2010 100.74 100.74 100.74 100.74 0 +0.00(+0.00%)
Jul 02, 2010 100.73 100.76 100.66 100.74 0 -0.01(-0.01%)
Jul 01, 2010 100.75 100.75 100.75 100.75 0 +0.01(+0.01%)
Jun 30, 2010 100.74 100.74 100.74 100.74 0 +0.99(+0.99%)
Jun 29, 2010 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 25, 2010 99.75 99.75 99.75 0 -0.00(-0.00%)
Jun 24, 2010 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 23, 2010 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 22, 2010 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 21, 2010 99.75 99.75 99.75 99.75 0 -0.00(-0.00%)
Jun 18, 2010 99.75 99.75 99.75 0 -0.00(-0.00%)
Jun 17, 2010 99.75 99.75 99.75 99.75 0 +0.01(+0.01%)
Jun 16, 2010 99.74 99.74 99.74 99.74 0 +0.02(+0.02%)
Jun 15, 2010 99.73 99.73 99.73 99.73 0 +0.00(+0.00%)
Jun 14, 2010 99.72 99.72 99.72 99.72 0 +0.00(+0.00%)
Jun 11, 2010 99.72 99.72 99.72 0 +0.03(+0.03%)
Jun 10, 2010 99.69 99.69 99.69 99.69 0 -0.01(-0.01%)
Jun 09, 2010 99.70 99.70 99.70 99.70 0 +0.01(+0.01%)
Jun 08, 2010 99.69 99.69 99.69 99.69 0 +0.01(+0.01%)
Jun 07, 2010 99.68 99.68 99.68 99.68 0 -0.00(-0.00%)
Jun 04, 2010 99.68 99.68 99.68 0 +0.05(+0.05%)
Jun 03, 2010 99.63 99.63 99.63 99.63 0 -0.82(-0.82%)
Jun 02, 2010 100.46 100.46 100.46 100.46 0 +0.00(+0.00%)
Jun 01, 2010 100.46 100.46 100.46 100.46 0 +0.04(+0.04%)
May 28, 2010 100.42 100.42 100.42 100.42 0 +0.74(+0.74%)
May 27, 2010 99.68 99.68 99.68 99.68 0 -0.01(-0.01%)
May 26, 2010 99.69 99.69 99.69 99.69 0 -0.01(-0.01%)
May 25, 2010 99.70 99.70 99.70 99.70 0 +0.01(+0.01%)
May 24, 2010 99.69 99.69 99.69 99.69 0 -0.00(-0.00%)
May 21, 2010 99.71 99.71 99.69 99.69 0 -0.02(-0.02%)
May 20, 2010 99.71 99.71 99.71 99.71 0 +0.02(+0.02%)
May 19, 2010 99.68 99.68 99.68 99.68 0 -0.01(-0.01%)
May 18, 2010 99.69 99.69 99.68 99.69 0 +0.02(+0.02%)
May 17, 2010 99.67 99.67 99.67 99.67 0 -0.01(-0.01%)
May 14, 2010 99.69 99.69 99.69 0 +0.04(+0.04%)
May 13, 2010 99.64 99.64 99.64 99.64 0 +0.01(+0.01%)
May 12, 2010 99.63 99.63 99.63 99.63 0 +0.00(+0.00%)
May 11, 2010 99.63 99.63 99.63 99.63 0 +0.01(+0.01%)
May 10, 2010 99.62 99.62 99.62 99.62 0 -0.02(-0.02%)
May 07, 2010 99.64 99.64 99.64 0 -0.02(-0.02%)
May 06, 2010 99.67 99.67 99.67 99.67 0 +0.04(+0.05%)
May 05, 2010 99.62 99.62 99.62 99.62 0 -0.79(-0.79%)
May 04, 2010 100.41 100.41 100.41 100.41 0 +0.02(+0.02%)
May 03, 2010 100.39 100.39 100.39 100.39 0 -0.02(-0.02%)
Apr 30, 2010 100.40 100.43 100.34 100.41 0 -2.73(-2.64%)
Apr 29, 2010 103.14 103.14 103.14 103.14 0 +0.05(+0.05%)
Apr 28, 2010 103.09 103.09 103.09 103.09 0 -0.00(-0.00%)
Apr 27, 2010 103.09 103.09 103.09 103.09 0 +0.04(+0.04%)
Apr 26, 2010 103.06 103.06 103.06 103.06 0 +0.05(+0.05%)
Apr 23, 2010 103.03 103.08 102.98 103.00 0 -0.04(-0.04%)
Apr 22, 2010 103.04 103.04 103.04 103.04 0 -0.04(-0.04%)
Apr 21, 2010 103.09 103.09 103.09 103.09 0 -0.10(-0.10%)
Apr 20, 2010 103.19 103.19 103.19 103.19 0 -0.11(-0.11%)
Apr 19, 2010 103.30 103.30 103.30 103.30 0 +0.07(+0.07%)
Apr 16, 2010 103.23 103.27 103.22 103.23 0 -0.03(-0.03%)
Apr 15, 2010 103.26 103.26 103.26 103.26 0 +3.68(+3.70%)
Apr 14, 2010 99.58 99.58 99.58 99.58 0 -0.00(-0.00%)
Apr 13, 2010 99.58 99.58 99.58 99.58 0 +0.00(+0.00%)
Apr 12, 2010 99.58 99.58 99.58 99.58 0 +0.01(+0.01%)
Apr 09, 2010 99.56 99.57 99.56 99.57 0 +0.01(+0.01%)
Apr 08, 2010 99.56 99.56 99.56 99.56 0 +0.01(+0.01%)
Apr 07, 2010 99.55 99.55 99.55 99.55 0 -0.82(-0.82%)
Apr 06, 2010 100.37 100.37 100.37 100.37 0 +0.01(+0.01%)
Apr 05, 2010 100.36 100.36 100.36 100.36 0 -0.03(-0.03%)
Apr 02, 2010 100.39 100.39 100.39 0 -0.02(-0.02%)
Apr 01, 2010 100.41 100.41 100.41 100.41 0 -0.01(-0.01%)
Mar 31, 2010 100.43 100.43 100.43 100.43 0 +0.80(+0.80%)
Mar 30, 2010 99.63 99.63 99.63 99.63 0 -0.00(-0.00%)
Mar 29, 2010 99.63 99.63 99.63 99.63 0 +0.00(+0.00%)
Mar 26, 2010 99.62 99.63 99.62 99.63 0 +0.01(+0.01%)
Mar 25, 2010 99.62 99.62 99.62 99.62 0 +0.01(+0.01%)
Mar 24, 2010 99.61 99.61 99.61 99.61 0 -0.02(-0.02%)
Mar 23, 2010 99.63 99.63 99.63 99.63 0 +0.01(+0.01%)
Mar 22, 2010 99.62 99.62 99.62 99.62 0 +0.02(+0.02%)
Mar 19, 2010 99.63 99.63 99.61 99.61 0 -0.02(-0.02%)
Mar 18, 2010 99.63 99.63 99.63 99.63 0 -0.01(-0.01%)
Mar 17, 2010 99.64 99.64 99.64 99.64 0 +0.01(+0.01%)
Mar 16, 2010 99.63 99.63 99.63 99.63 0 +0.02(+0.02%)
Mar 15, 2010 99.60 99.60 99.60 99.60 0 +0.00(+0.00%)
Mar 12, 2010 99.60 99.60 99.60 0 -0.01(-0.01%)
Mar 11, 2010 99.61 99.61 99.61 99.61 0 -0.01(-0.01%)
Mar 10, 2010 99.63 99.63 99.63 99.63 0 -0.84(-0.83%)
Mar 09, 2010 100.46 100.46 100.46 100.46 0 +0.00(+0.00%)
Mar 08, 2010 100.46 100.46 100.46 100.46 0 -0.01(-0.01%)
Mar 05, 2010 100.47 100.47 100.47 0 -0.02(-0.01%)
Mar 04, 2010 100.49 100.49 100.49 100.49 0 -0.03(-0.03%)
Mar 03, 2010 100.52 100.52 100.52 100.52 0 -0.01(-0.01%)
Mar 02, 2010 100.53 100.53 100.53 100.53 0 -0.07(-0.07%)
Mar 01, 2010 100.59 100.59 100.59 100.59 0 -3.88(-3.72%)
Feb 26, 2010 104.48 104.48 104.48 0 -0.05(-0.04%)
Feb 25, 2010 104.52 104.52 104.52 104.52 0 +0.02(+0.01%)
Feb 24, 2010 104.48 104.52 104.51 104.51 0 +0.00(+0.00%)
Feb 23, 2010 104.51 104.51 104.51 104.51 0 +0.00(+0.00%)
Feb 22, 2010 104.48 104.51 104.51 104.51 0 +0.00(+0.00%)
Feb 19, 2010 104.51 104.51 104.51 0 -0.05(-0.04%)
Feb 18, 2010 104.56 104.56 104.56 104.56 0 -0.07(-0.07%)
Feb 17, 2010 104.62 104.62 104.62 104.62 0 +0.00(+0.00%)
Feb 16, 2010 104.62 104.62 104.62 104.62 0 +0.00(+0.00%)
Feb 12, 2010 104.62 104.62 104.62 104.62 0 +4.98(+5.00%)
Feb 11, 2010 99.65 99.65 99.65 99.65 0 +0.01(+0.01%)
Feb 10, 2010 99.64 99.64 99.64 99.64 0 -0.88(-0.87%)
Feb 09, 2010 100.52 100.52 100.52 100.52 0 -0.01(-0.01%)
Feb 08, 2010 100.53 100.53 100.53 100.53 0 -0.02(-0.02%)
Feb 05, 2010 100.52 100.57 100.52 100.55 0 +0.00(+0.00%)
Feb 04, 2010 100.55 100.55 100.55 100.55 0 +0.03(+0.03%)
Feb 03, 2010 100.52 100.52 100.52 100.52 0 -0.04(-0.04%)
Feb 02, 2010 100.56 100.56 100.56 100.56 0 +0.02(+0.02%)
Feb 01, 2010 100.54 100.54 100.54 100.54 0 -3.20(-3.09%)
Jan 29, 2010 103.79 103.81 103.71 103.75 0 -0.06(-0.05%)
Jan 28, 2010 103.80 103.80 103.80 103.80 0 +0.03(+0.03%)
Jan 27, 2010 103.77 103.77 103.77 103.77 0 -0.03(-0.03%)
Jan 26, 2010 103.80 103.80 103.80 103.80 0 -0.01(-0.01%)
Jan 25, 2010 103.81 103.81 103.81 103.81 0 -0.02(-0.02%)
Jan 22, 2010 103.83 103.83 103.83 0 -0.03(-0.03%)
Jan 21, 2010 103.86 103.86 103.86 103.86 0 +0.00(+0.00%)
Jan 20, 2010 103.86 103.86 103.86 103.86 0 +0.00(+0.00%)
Jan 19, 2010 103.86 103.86 103.86 103.86 0 +0.00(+0.00%)
Jan 15, 2010 103.85 103.85 103.85 103.85 0 +4.18(+4.19%)
Jan 14, 2010 99.67 99.67 99.67 99.67 0 +0.03(+0.03%)
Jan 13, 2010 99.64 99.64 99.64 99.64 0 -0.86(-0.86%)
Jan 12, 2010 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jan 11, 2010 100.50 100.50 100.50 100.50 0 +0.03(+0.03%)
Jan 08, 2010 100.47 100.47 100.47 0 +0.03(+0.03%)
Jan 07, 2010 100.43 100.43 100.43 100.43 0 -0.02(-0.02%)
Jan 06, 2010 100.45 100.45 100.45 100.45 0 +0.01(+0.01%)
Jan 05, 2010 100.44 100.44 100.44 100.44 0 +0.03(+0.03%)
Jan 04, 2010 100.41 100.41 100.41 100.41 0 +0.04(+0.04%)
Dec 31, 2009 100.37 100.37 100.37 0 +0.77(+0.77%)
Dec 30, 2009 99.60 99.60 99.60 99.60 0 +0.03(+0.03%)
Dec 29, 2009 99.58 99.58 99.58 99.58 0 +0.01(+0.01%)
Dec 28, 2009 99.57 99.57 99.57 99.57 0 -0.04(-0.04%)
Dec 24, 2009 99.61 99.61 99.61 0 -0.01(-0.01%)
Dec 23, 2009 99.61 99.61 99.61 99.61 0 +0.00(+0.00%)
Dec 22, 2009 99.61 99.61 99.61 99.61 0 -0.01(-0.01%)
Dec 21, 2009 99.62 99.62 99.62 99.62 0 -0.05(-0.05%)
Dec 18, 2009 99.67 99.67 99.67 0 +0.00(+0.00%)
Dec 17, 2009 99.66 99.66 99.66 99.66 0 +0.04(+0.04%)
Dec 16, 2009 99.63 99.63 99.63 99.63 0 -4.31(-4.15%)
Dec 15, 2009 103.93 103.93 103.93 103.93 0 +3.09(+3.06%)
Dec 14, 2009 100.85 100.85 100.85 100.85 0 +0.00(+0.00%)
Dec 11, 2009 100.86 100.88 100.81 100.84 0 -0.04(-0.04%)
Dec 10, 2009 100.88 100.88 100.88 100.88 0 -0.02(-0.01%)
Dec 09, 2009 100.90 100.90 100.90 100.90 0 -0.02(-0.02%)
Dec 08, 2009 100.92 100.92 100.92 100.92 0 +0.03(+0.03%)
Dec 07, 2009 100.89 100.89 100.89 100.89 0 +0.04(+0.04%)
Dec 04, 2009 100.92 100.93 100.83 100.86 0 -0.08(-0.08%)
Dec 03, 2009 100.93 100.93 100.93 100.93 0 -0.00(-0.00%)
Dec 02, 2009 100.94 100.94 100.94 100.94 0 -0.03(-0.03%)
Dec 01, 2009 100.97 100.97 100.97 100.97 0 +0.00(+0.00%)
Nov 30, 2009 100.96 100.96 100.96 100.96 0 +1.18(+1.18%)
Nov 27, 2009 99.78 99.78 99.78 0 +0.02(+0.02%)
Nov 25, 2009 99.76 99.76 99.76 99.76 0 +0.02(+0.02%)
Nov 24, 2009 99.74 99.74 99.74 99.74 0 +0.02(+0.02%)
Nov 23, 2009 99.73 99.73 99.73 99.73 0 -0.01(-0.01%)
Nov 20, 2009 99.74 99.74 99.74 0 +0.00(+0.00%)
Nov 19, 2009 99.74 99.74 99.74 99.74 0 +0.02(+0.02%)
Nov 18, 2009 99.72 99.72 99.72 99.72 0 -4.41(-4.24%)
Nov 17, 2009 104.13 104.13 104.13 104.13 0 +0.00(+0.00%)
Nov 16, 2009 104.13 104.13 104.13 104.13 0 +3.02(+2.98%)
Nov 13, 2009 101.11 101.11 101.11 0 -0.02(-0.02%)
Nov 12, 2009 101.13 101.13 101.13 0 +0.02(+0.02%)
Nov 10, 2009 101.11 101.11 101.11 101.11 0 +0.00(+0.00%)
Nov 09, 2009 101.11 101.11 101.11 101.11 0 -0.00(-0.00%)
Nov 06, 2009 101.11 101.11 101.11 0 -0.01(-0.01%)
Nov 05, 2009 101.12 101.12 101.12 101.12 0 +0.02(+0.02%)
Nov 04, 2009 101.10 101.10 101.10 101.10 0 -0.00(-0.00%)
Nov 03, 2009 101.10 101.10 101.10 101.10 0 +0.02(+0.02%)
Nov 02, 2009 101.09 101.09 101.09 101.09 0 +0.00(+0.00%)
Oct 30, 2009 101.08 101.08 101.08 0 +1.45(+1.45%)
Oct 29, 2009 99.63 99.63 99.63 99.63 0 -0.01(-0.01%)
Oct 28, 2009 99.64 99.64 99.64 99.64 0 +0.02(+0.02%)
Oct 27, 2009 99.63 99.63 99.63 99.63 0 +0.02(+0.02%)
Oct 26, 2009 99.61 99.61 99.61 99.61 0 +0.00(+0.00%)
Oct 23, 2009 99.61 99.61 99.61 0 -0.02(-0.02%)
Oct 22, 2009 99.63 99.63 99.63 99.63 0 +0.01(+0.01%)
Oct 21, 2009 99.63 99.63 99.63 99.63 0 -4.15(-4.00%)
Oct 20, 2009 103.77 103.77 103.77 103.77 0 -0.04(-0.03%)
Oct 19, 2009 103.81 103.81 103.81 103.81 0 -0.02(-0.01%)
Oct 16, 2009 103.82 103.82 103.82 0 -0.01(-0.01%)
Oct 15, 2009 103.84 103.84 103.84 103.84 0 +2.27(+2.23%)
Oct 14, 2009 101.57 101.57 101.57 101.57 0 -0.01(-0.01%)
Oct 13, 2009 101.58 101.58 101.58 101.58 0 +0.02(+0.02%)
Oct 09, 2009 101.55 101.55 101.55 101.55 0 -0.04(-0.04%)
Oct 08, 2009 101.59 101.59 101.59 101.59 0 -0.01(-0.01%)
Oct 07, 2009 101.60 101.60 101.60 101.60 0 +0.01(+0.01%)
Oct 06, 2009 101.59 101.59 101.59 101.59 0 -0.01(-0.01%)
Oct 05, 2009 101.60 101.60 101.60 101.60 0 +0.00(+0.00%)
Oct 02, 2009 101.60 101.60 101.60 0 -0.02(-0.01%)
Oct 01, 2009 101.61 101.61 101.61 101.61 0 +0.03(+0.03%)
Sep 30, 2009 101.58 101.58 101.58 101.58 0 +1.96(+1.97%)
Sep 29, 2009 99.62 99.62 99.62 99.62 0 -0.00(-0.00%)
Sep 28, 2009 99.62 99.62 99.62 99.62 0 +0.02(+0.02%)
Sep 25, 2009 99.61 99.61 99.61 0 -0.01(-0.01%)
Sep 24, 2009 99.61 99.61 99.61 99.61 0 +0.00(+0.00%)
Sep 23, 2009 99.61 99.61 99.61 99.61 0 -3.81(-3.69%)
Sep 22, 2009 103.42 103.42 103.42 103.42 0 -0.02(-0.02%)
Sep 21, 2009 103.44 103.44 103.44 103.44 0 -0.01(-0.01%)
Sep 18, 2009 103.45 103.45 103.45 0 -0.01(-0.01%)
Sep 17, 2009 103.47 103.47 103.47 103.47 0 -0.03(-0.03%)
Sep 16, 2009 103.49 103.49 103.49 103.49 0 -0.02(-0.02%)
Sep 15, 2009 103.51 103.51 103.51 103.51 0 +1.60(+1.57%)
Sep 14, 2009 101.91 101.91 101.91 101.91 0 -0.01(-0.01%)
Sep 11, 2009 101.91 101.91 101.91 0 -0.01(-0.01%)
Sep 10, 2009 101.93 101.93 101.93 101.93 0 +0.01(+0.01%)
Sep 09, 2009 101.92 101.92 101.92 101.92 0 +0.01(+0.01%)
Sep 08, 2009 101.94 101.91 101.91 101.91 0 -0.00(-0.00%)
Sep 04, 2009 101.91 101.91 101.91 101.91 0 -0.03(-0.03%)
Sep 03, 2009 101.94 101.94 101.94 101.94 0 -0.02(-0.02%)
Sep 02, 2009 101.96 101.96 101.96 101.96 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.