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 (%)
Mar 28, 2013 101.03 101.03 101.03 101.03 0 -0.01(-0.01%)
Mar 27, 2013 101.05 101.05 101.05 101.05 0 -0.01(-0.01%)
Mar 26, 2013 101.06 101.06 101.06 101.06 0 -0.00(-0.00%)
Mar 25, 2013 101.06 101.06 101.06 101.06 0 -0.01(-0.01%)
Mar 22, 2013 101.07 101.07 101.07 0 +0.00(+0.00%)
Mar 21, 2013 101.07 101.06 101.06 101.07 0 +0.01(+0.01%)
Mar 20, 2013 101.06 101.06 101.03 101.06 0 -0.01(-0.01%)
Mar 19, 2013 101.07 101.07 101.07 101.07 0 +0.01(+0.01%)
Mar 18, 2013 101.06 101.07 101.06 101.06 0 +0.00(+0.00%)
Mar 15, 2013 101.05 101.07 101.03 101.06 0 +0.97(+0.97%)
Mar 14, 2013 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Mar 13, 2013 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Mar 12, 2013 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Mar 11, 2013 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Mar 08, 2013 100.08 100.08 100.08 0 +0.00(+0.00%)
Mar 07, 2013 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Mar 06, 2013 100.08 100.08 100.08 100.08 0 -0.00(-0.00%)
Mar 05, 2013 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Mar 04, 2013 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Mar 01, 2013 100.07 100.07 100.07 0 -0.00(-0.00%)
Feb 28, 2013 100.08 100.08 100.07 100.08 0 -0.96(-0.95%)
Feb 27, 2013 101.03 101.03 101.03 101.03 0 -0.01(-0.01%)
Feb 26, 2013 101.05 101.05 101.03 101.05 0 +0.01(+0.01%)
Feb 22, 2013 101.04 101.04 101.04 0 -0.01(-0.01%)
Feb 21, 2013 101.05 101.05 101.05 101.05 0 -0.00(-0.00%)
Feb 20, 2013 101.05 101.05 101.05 101.05 0 -0.01(-0.01%)
Feb 15, 2013 101.06 101.06 101.06 101.06 0 +0.98(+0.98%)
Feb 14, 2013 100.08 100.08 100.07 100.08 0 +0.01(+0.01%)
Feb 13, 2013 100.07 100.07 100.07 100.07 0 -0.01(-0.01%)
Feb 12, 2013 100.08 100.08 100.08 100.08 0 +0.01(+0.01%)
Feb 11, 2013 100.07 100.08 100.07 100.07 0 -0.01(-0.01%)
Feb 08, 2013 100.07 100.09 100.06 100.09 0 -0.00(-0.00%)
Feb 07, 2013 100.09 100.09 100.09 100.09 0 +0.00(+0.00%)
Feb 06, 2013 100.09 100.09 100.09 100.09 0 +0.00(+0.00%)
Feb 04, 2013 100.09 100.09 100.09 100.09 0 +0.00(+0.00%)
Feb 01, 2013 100.09 100.09 100.09 0 +0.00(+0.00%)
Jan 31, 2013 100.08 100.08 100.08 100.08 0 -0.71(-0.70%)
Jan 30, 2013 100.79 100.79 100.79 100.79 0 +0.00(+0.00%)
Jan 29, 2013 100.79 100.79 100.78 100.79 0 +0.00(+0.00%)
Jan 28, 2013 100.78 100.79 100.78 100.78 0 -0.01(-0.01%)
Jan 25, 2013 100.80 100.80 100.80 0 -0.01(-0.01%)
Jan 24, 2013 100.81 100.81 100.81 100.81 0 -0.01(-0.01%)
Jan 23, 2013 100.81 100.81 100.81 100.81 0 +0.01(+0.01%)
Jan 22, 2013 100.80 100.81 100.80 100.80 0 -0.02(-0.01%)
Jan 18, 2013 100.82 100.82 100.82 100.82 0 +0.02(+0.01%)
Jan 17, 2013 100.80 100.81 100.80 100.80 0 -0.02(-0.01%)
Jan 16, 2013 100.82 100.82 100.82 100.82 0 +0.01(+0.01%)
Jan 15, 2013 100.81 100.82 100.81 100.81 0 +0.86(+0.86%)
Jan 14, 2013 99.95 99.96 99.93 99.95 0 -0.02(-0.02%)
Jan 11, 2013 99.96 99.96 99.96 0 +0.00(+0.00%)
Jan 10, 2013 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jan 09, 2013 99.96 99.96 99.96 99.96 0 +0.01(+0.01%)
Jan 08, 2013 99.96 99.96 99.96 99.96 0 +0.01(+0.01%)
Jan 07, 2013 99.95 99.96 99.95 99.95 0 -0.01(-0.01%)
Jan 04, 2013 99.96 99.96 99.96 0 +0.01(+0.01%)
Jan 03, 2013 99.95 99.95 99.95 99.95 0 +0.00(+0.00%)
Jan 02, 2013 99.95 99.95 99.95 99.95 0 +0.01(+0.01%)
Dec 31, 2012 99.94 99.94 99.94 99.94 0 -0.62(-0.62%)
Dec 28, 2012 100.56 100.56 100.56 0 +0.02(+0.02%)
Dec 27, 2012 100.54 100.54 100.54 100.54 0 +0.01(+0.01%)
Dec 26, 2012 100.53 100.54 100.53 100.53 0 -0.02(-0.02%)
Dec 24, 2012 100.56 100.56 100.56 100.56 0 +0.01(+0.01%)
Dec 21, 2012 100.55 100.55 100.55 0 -0.01(-0.01%)
Dec 20, 2012 100.56 100.56 100.56 100.56 0 +0.02(+0.02%)
Dec 19, 2012 100.54 100.56 100.54 100.54 0 -0.01(-0.01%)
Dec 18, 2012 100.55 100.56 100.54 100.55 0 -0.02(-0.02%)
Dec 17, 2012 100.57 100.58 100.57 100.57 0 +0.01(+0.01%)
Dec 14, 2012 100.57 100.57 100.57 0 +0.50(+0.50%)
Dec 13, 2012 100.07 100.07 100.07 100.07 0 -0.00(-0.00%)
Dec 12, 2012 100.07 100.07 100.07 100.07 0 +0.01(+0.01%)
Dec 11, 2012 100.06 100.06 100.06 100.06 0 +0.00(+0.00%)
Dec 10, 2012 100.06 100.06 100.05 100.06 0 +0.00(+0.00%)
Dec 07, 2012 100.06 100.06 100.06 0 +0.01(+0.01%)
Dec 06, 2012 100.05 100.05 100.04 100.05 0 +0.00(+0.00%)
Dec 05, 2012 100.04 100.04 100.04 100.04 0 -0.01(-0.01%)
Dec 04, 2012 100.06 100.06 100.05 100.06 0 +0.01(+0.01%)
Nov 30, 2012 100.03 100.05 100.02 100.04 0 -0.25(-0.25%)
Nov 29, 2012 100.30 100.30 100.28 100.30 0 +0.02(+0.02%)
Nov 28, 2012 100.27 100.28 100.27 100.27 0 -0.01(-0.01%)
Nov 27, 2012 100.28 100.28 100.28 100.28 0 +0.00(+0.00%)
Nov 26, 2012 100.28 100.28 100.28 100.28 0 +0.00(+0.00%)
Nov 23, 2012 100.27 100.27 100.27 0 -0.02(-0.02%)
Nov 21, 2012 100.29 100.29 100.29 100.29 0 +0.00(+0.00%)
Nov 20, 2012 100.29 100.29 100.29 100.29 0 -0.01(-0.01%)
Nov 19, 2012 100.30 100.30 100.30 100.30 0 -0.01(-0.01%)
Nov 16, 2012 100.31 100.31 100.31 0 +0.01(+0.01%)
Nov 15, 2012 100.30 100.30 100.30 100.30 0 +0.25(+0.25%)
Nov 14, 2012 100.05 100.05 100.02 100.05 0 -0.00(-0.00%)
Nov 13, 2012 100.05 100.05 100.05 100.05 0 +0.01(+0.01%)
Nov 09, 2012 100.04 100.04 100.04 100.04 0 +0.00(+0.00%)
Nov 08, 2012 100.04 100.04 100.04 100.04 0 +0.00(+0.00%)
Nov 07, 2012 100.04 100.04 100.04 100.04 0 +0.01(+0.01%)
Nov 06, 2012 100.03 100.04 100.03 100.03 0 -0.00(-0.00%)
Nov 05, 2012 100.04 100.04 100.04 100.04 0 +0.00(+0.00%)
Nov 02, 2012 100.03 100.04 100.01 100.03 0 +0.00(+0.00%)
Nov 01, 2012 100.03 100.03 100.03 100.03 0 +0.00(+0.00%)
Oct 31, 2012 100.03 100.03 100.03 100.03 0 -0.25(-0.25%)
Oct 29, 2012 100.28 100.28 100.28 100.28 0 +0.00(+0.00%)
Oct 26, 2012 100.27 100.28 100.27 100.28 0 -0.00(-0.00%)
Oct 25, 2012 100.28 100.28 100.28 100.28 0 +0.00(+0.00%)
Oct 24, 2012 100.28 100.28 100.28 100.28 0 -0.00(-0.00%)
Oct 23, 2012 100.28 100.28 100.28 100.28 0 -0.00(-0.00%)
Oct 19, 2012 100.27 100.29 100.27 100.29 0 +0.00(+0.00%)
Oct 18, 2012 100.28 100.28 100.28 100.28 0 +0.00(+0.00%)
Oct 17, 2012 100.28 100.28 100.28 100.28 0 -0.01(-0.01%)
Oct 16, 2012 100.29 100.29 100.29 100.29 0 +0.01(+0.01%)
Oct 15, 2012 100.28 100.29 100.27 100.28 0 +0.37(+0.37%)
Oct 12, 2012 99.92 99.92 99.92 0 -0.02(-0.02%)
Oct 11, 2012 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Oct 10, 2012 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Oct 09, 2012 99.93 99.93 99.91 99.93 0 +0.00(+0.00%)
Oct 05, 2012 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Oct 04, 2012 99.93 99.93 99.91 99.93 0 -0.02(-0.02%)
Oct 03, 2012 99.95 99.95 99.94 99.95 0 +0.01(+0.01%)
Oct 02, 2012 99.94 99.94 99.94 99.94 0 -0.01(-0.01%)
Oct 01, 2012 99.94 99.95 99.94 99.95 0 -0.60(-0.59%)
Sep 28, 2012 100.55 100.55 100.55 0 +0.01(+0.01%)
Sep 27, 2012 100.54 100.54 100.54 100.54 0 +0.00(+0.00%)
Sep 26, 2012 100.53 100.53 100.51 100.53 0 +0.00(+0.00%)
Sep 25, 2012 100.53 100.53 100.51 100.53 0 +0.00(+0.00%)
Sep 24, 2012 100.53 100.53 100.53 100.53 0 +0.01(+0.01%)
Sep 21, 2012 100.52 100.52 100.52 0 -0.02(-0.02%)
Sep 20, 2012 100.55 100.55 100.53 100.55 0 +0.00(+0.00%)
Sep 19, 2012 100.54 100.54 100.54 100.54 0 +0.00(+0.00%)
Sep 18, 2012 100.54 100.54 100.54 100.54 0 -0.00(-0.00%)
Sep 17, 2012 100.55 100.55 100.52 100.55 0 -0.01(-0.01%)
Sep 14, 2012 100.56 100.56 100.56 0 +0.62(+0.62%)
Sep 13, 2012 99.94 99.95 99.94 99.94 0 +0.00(+0.00%)
Sep 12, 2012 99.94 99.94 99.94 99.94 0 -0.00(-0.00%)
Sep 11, 2012 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Sep 10, 2012 99.94 99.94 99.94 99.94 0 +0.02(+0.02%)
Sep 07, 2012 99.92 99.93 99.91 99.93 0 -0.01(-0.01%)
Sep 06, 2012 99.93 99.93 99.93 99.93 0 -0.01(-0.01%)
Sep 05, 2012 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Sep 04, 2012 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Aug 31, 2012 99.94 99.94 99.94 99.94 0 -0.59(-0.59%)
Aug 30, 2012 100.53 100.53 100.53 100.53 0 +0.01(+0.01%)
Aug 29, 2012 100.53 100.53 100.52 100.53 0 +0.00(+0.00%)
Aug 27, 2012 100.53 100.53 100.53 100.53 0 +0.00(+0.00%)
Aug 24, 2012 100.53 100.53 100.53 0 -0.01(-0.01%)
Aug 23, 2012 100.53 100.53 100.53 100.53 0 +0.00(+0.00%)
Aug 22, 2012 100.53 100.53 100.53 100.53 0 +0.01(+0.01%)
Aug 21, 2012 100.52 100.52 100.52 100.52 0 -0.00(-0.00%)
Aug 20, 2012 100.52 100.52 100.52 100.52 0 +0.00(+0.00%)
Aug 17, 2012 100.52 100.52 100.52 0 -0.02(-0.01%)
Aug 16, 2012 100.53 100.53 100.53 100.53 0 +0.01(+0.01%)
Aug 15, 2012 100.53 100.53 100.53 100.53 0 +0.38(+0.38%)
Aug 14, 2012 100.14 100.16 100.14 100.14 0 -0.02(-0.01%)
Aug 13, 2012 100.16 100.16 100.16 100.16 0 -0.00(-0.00%)
Aug 10, 2012 100.16 100.16 100.16 0 +0.01(+0.01%)
Aug 09, 2012 100.15 100.16 100.15 100.15 0 -0.01(-0.01%)
Aug 08, 2012 100.16 100.16 100.16 100.16 0 -0.01(-0.01%)
Aug 07, 2012 100.17 100.17 100.17 100.17 0 -0.02(-0.02%)
Aug 06, 2012 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
Aug 03, 2012 100.18 100.18 100.18 0 -0.02(-0.02%)
Aug 02, 2012 100.20 100.20 100.19 100.20 0 +0.01(+0.01%)
Aug 01, 2012 100.19 100.19 100.19 100.19 0 +0.00(+0.00%)
Jul 31, 2012 100.19 100.19 100.19 100.19 0 -0.58(-0.58%)
Jul 30, 2012 100.78 100.78 100.78 100.78 0 -0.00(-0.00%)
Jul 27, 2012 100.78 100.78 100.78 0 -0.00(-0.00%)
Jul 26, 2012 100.78 100.78 100.78 100.78 0 +0.00(+0.00%)
Jul 25, 2012 100.78 100.78 100.78 100.78 0 -0.00(-0.00%)
Jul 24, 2012 100.78 100.78 100.78 100.78 0 -0.00(-0.00%)
Jul 23, 2012 100.79 100.79 100.79 100.79 0 +0.00(+0.00%)
Jul 20, 2012 100.79 100.79 100.79 0 -0.01(-0.01%)
Jul 19, 2012 100.80 100.80 100.80 100.80 0 -0.00(-0.00%)
Jul 18, 2012 100.80 100.80 100.80 100.80 0 +0.01(+0.01%)
Jul 17, 2012 100.79 100.79 100.79 100.79 0 -0.01(-0.01%)
Jul 16, 2012 100.80 100.80 100.80 100.80 0 +0.64(+0.64%)
Jul 13, 2012 100.16 100.16 100.16 0 +0.01(+0.01%)
Jul 12, 2012 100.15 100.15 100.15 100.15 0 -0.01(-0.01%)
Jul 11, 2012 100.16 100.16 100.15 100.16 0 +0.02(+0.01%)
Jul 10, 2012 100.14 100.14 100.14 100.14 0 -0.00(-0.00%)
Jul 09, 2012 100.15 100.15 100.15 100.15 0 -0.00(-0.00%)
Jul 06, 2012 100.15 100.15 100.15 0 +0.02(+0.01%)
Jul 05, 2012 100.14 100.14 100.14 100.14 0 +0.01(+0.01%)
Jul 03, 2012 100.13 100.13 100.13 100.13 0 -0.00(-0.00%)
Jul 02, 2012 100.13 100.13 100.13 100.13 0 +0.00(+0.00%)
Jun 29, 2012 100.12 100.13 100.09 100.13 0 -0.71(-0.70%)
Jun 28, 2012 100.84 100.84 100.84 100.84 0 +0.01(+0.01%)
Jun 27, 2012 100.83 100.84 100.83 100.83 0 -0.02(-0.02%)
Jun 26, 2012 100.85 100.85 100.85 100.85 0 -0.01(-0.01%)
Jun 25, 2012 100.86 100.86 100.86 100.86 0 -0.01(-0.01%)
Jun 22, 2012 100.87 100.87 100.87 0 +0.00(+0.00%)
Jun 21, 2012 100.87 100.87 100.87 100.87 0 +0.00(+0.00%)
Jun 20, 2012 100.87 100.87 100.87 100.87 0 -0.02(-0.02%)
Jun 19, 2012 100.88 100.88 100.88 100.88 0 +0.01(+0.01%)
Jun 18, 2012 100.88 100.88 100.88 100.88 0 +0.00(+0.00%)
Jun 15, 2012 100.86 100.88 100.85 100.88 0 +0.61(+0.61%)
Jun 14, 2012 100.26 100.26 100.26 100.26 0 +0.00(+0.00%)
Jun 13, 2012 100.26 100.26 100.26 100.26 0 -0.01(-0.01%)
Jun 12, 2012 100.27 100.27 100.27 100.27 0 +0.00(+0.00%)
Jun 11, 2012 100.27 100.27 100.27 100.27 0 -0.01(-0.01%)
Jun 08, 2012 100.28 100.28 100.28 0 +0.00(+0.00%)
Jun 07, 2012 100.28 100.28 100.24 100.28 0 +0.00(+0.00%)
Jun 06, 2012 100.28 100.28 100.28 100.28 0 -0.01(-0.01%)
Jun 05, 2012 100.29 100.29 100.28 100.29 0 -0.01(-0.01%)
Jun 04, 2012 100.30 100.30 100.29 100.30 0 -0.01(-0.01%)
Jun 01, 2012 100.31 100.31 100.31 0 +0.00(+0.00%)
May 31, 2012 100.31 100.31 100.31 100.31 0 -0.81(-0.80%)
May 30, 2012 101.11 101.11 101.11 101.11 0 +0.01(+0.01%)
May 29, 2012 101.11 101.11 101.11 101.11 0 -0.00(-0.00%)
May 25, 2012 101.11 101.11 101.11 101.11 0 -0.00(-0.00%)
May 24, 2012 101.11 101.11 101.11 101.11 0 -0.01(-0.01%)
May 23, 2012 101.12 101.12 101.12 101.12 0 +0.00(+0.00%)
May 22, 2012 101.12 101.12 101.11 101.12 0 +0.00(+0.00%)
May 21, 2012 101.12 101.12 101.12 101.12 0 -0.00(-0.00%)
May 18, 2012 101.12 101.12 101.12 0 -0.00(-0.00%)
May 17, 2012 101.12 101.13 101.12 101.12 0 -0.02(-0.02%)
May 16, 2012 101.14 101.14 101.12 101.14 0 -0.01(-0.01%)
May 15, 2012 101.15 101.15 101.15 101.15 0 +0.77(+0.76%)
May 14, 2012 100.39 100.39 100.39 100.39 0 -0.02(-0.01%)
May 11, 2012 100.40 100.40 100.40 0 +0.00(+0.00%)
May 10, 2012 100.40 100.40 100.40 100.40 0 +0.00(+0.00%)
May 09, 2012 100.40 100.41 100.40 100.40 0 -0.01(-0.01%)
May 08, 2012 100.41 100.41 100.41 100.41 0 -0.01(-0.01%)
May 07, 2012 100.42 100.42 100.42 100.42 0 +0.00(+0.00%)
May 04, 2012 100.42 100.42 100.42 0 +0.00(+0.00%)
May 03, 2012 100.42 100.42 100.42 100.42 0 +0.00(+0.00%)
May 02, 2012 100.42 100.42 100.42 100.42 0 -0.00(-0.00%)
May 01, 2012 100.42 100.42 100.42 100.42 0 +0.00(+0.00%)
Apr 30, 2012 100.42 100.42 100.42 100.42 0 -1.07(-1.05%)
Apr 27, 2012 101.48 101.48 101.48 0 -0.02(-0.02%)
Apr 26, 2012 101.50 101.50 101.50 101.50 0 -0.00(-0.00%)
Apr 25, 2012 101.51 101.51 101.51 101.51 0 -0.00(-0.00%)
Apr 24, 2012 101.51 101.51 101.51 101.51 0 -0.02(-0.01%)
Apr 23, 2012 101.53 101.53 101.53 101.53 0 -0.01(-0.01%)
Apr 20, 2012 101.53 101.53 101.53 0 -0.01(-0.01%)
Apr 19, 2012 101.55 101.55 101.54 101.55 0 +0.00(+0.00%)
Apr 18, 2012 101.54 101.54 101.54 101.54 0 +0.02(+0.02%)
Apr 17, 2012 101.53 101.53 101.53 101.53 0 +0.00(+0.00%)
Apr 16, 2012 101.53 101.53 101.53 101.53 0 +0.98(+0.98%)
Apr 13, 2012 100.54 100.54 100.54 0 +0.02(+0.02%)
Apr 12, 2012 100.53 100.53 100.53 100.53 0 +0.01(+0.01%)
Apr 11, 2012 100.52 100.52 100.52 100.52 0 -0.00(-0.00%)
Apr 10, 2012 100.52 100.52 100.52 100.52 0 +0.01(+0.01%)
Apr 09, 2012 100.52 100.52 100.51 100.52 0 +0.00(+0.00%)
Apr 05, 2012 100.51 100.52 100.51 100.51 0 -0.01(-0.01%)
Apr 04, 2012 100.52 100.52 100.52 100.52 0 +0.02(+0.01%)
Apr 03, 2012 100.51 100.51 100.51 100.51 0 -0.01(-0.01%)
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.