Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Dec 29, 2017 99.62 0 +0.60(+0.61%) Dec 28, 2017 99.02 0 -0.09(-0.09%) Dec 27, 2017 99.10 0 +0.23(+0.23%) Dec 26, 2017 98.88 0 +0.02(+0.02%) Dec 22, 2017 98.85 0 +0.00(+0.00%) Dec 21, 2017 98.85 0 -0.04(-0.04%) Dec 20, 2017 98.89 0 -0.08(-0.08%) Dec 19, 2017 98.97 0 -0.25(-0.25%) Dec 18, 2017 99.22 0 -0.05(-0.05%) Dec 15, 2017 99.27 0 -0.08(-0.08%) Dec 14, 2017 99.34 0 -0.16(-0.16%) Dec 13, 2017 99.51 0 +0.32(+0.32%) Dec 12, 2017 99.19 0 -0.08(-0.08%) Dec 11, 2017 99.27 0 -0.08(-0.08%) Dec 08, 2017 99.34 0 +0.00(+0.00%) Dec 07, 2017 99.34 0 -0.06(-0.06%) Dec 06, 2017 99.41 0 +0.09(+0.09%) Dec 05, 2017 99.32 0 -0.01(-0.01%) Dec 04, 2017 99.33 0 -0.15(-0.15%) Dec 01, 2017 99.48 0 +0.14(+0.14%) Nov 30, 2017 99.34 0 +1.55(+1.58%) Nov 29, 2017 97.79 0 -0.20(-0.20%) Nov 28, 2017 97.98 0 +0.00(+0.00%) Nov 27, 2017 97.98 0 +0.05(+0.05%) Nov 24, 2017 97.94 0 -0.05(-0.06%) Nov 22, 2017 97.99 0 +0.23(+0.24%) Nov 21, 2017 97.76 0 -0.03(-0.03%) Nov 20, 2017 97.79 0 -0.19(-0.19%) Nov 17, 2017 97.98 0 +0.09(+0.10%) Nov 16, 2017 97.88 0 -0.15(-0.16%) Nov 15, 2017 98.04 0 -1.68(-1.69%) Nov 14, 2017 99.72 0 +0.07(+0.07%) Nov 13, 2017 99.65 0 -0.10(-0.10%) Nov 10, 2017 99.75 0 -0.20(-0.20%) Nov 09, 2017 99.95 0 -0.01(-0.01%) Nov 08, 2017 99.95 0 -0.09(-0.09%) Nov 07, 2017 100.05 0 -0.02(-0.02%) Nov 06, 2017 100.07 0 +0.04(+0.04%) Nov 03, 2017 100.03 0 +0.04(+0.04%) Nov 02, 2017 99.99 0 +0.08(+0.08%) Nov 01, 2017 99.91 0 -0.01(-0.01%) Oct 31, 2017 99.92 0 +0.50(+0.50%) Oct 30, 2017 99.42 0 +0.14(+0.14%) Oct 27, 2017 99.28 0 +0.20(+0.20%) Oct 26, 2017 99.08 0 -0.13(-0.13%) Oct 25, 2017 99.21 0 +0.00(+0.00%) Oct 24, 2017 99.21 0 -0.21(-0.21%) Oct 23, 2017 99.42 0 +0.11(+0.11%) Oct 20, 2017 99.31 0 -0.31(-0.31%) Oct 19, 2017 99.62 0 +0.17(+0.17%) Oct 18, 2017 99.45 0 -0.15(-0.15%) Oct 17, 2017 99.60 0 -0.04(-0.04%) Oct 16, 2017 99.64 0 -0.23(-0.23%) Oct 13, 2017 99.88 0 +0.18(+0.18%) Oct 12, 2017 99.70 0 +0.09(+0.09%) Oct 11, 2017 99.61 0 +0.02(+0.02%) Oct 10, 2017 99.59 0 -0.02(-0.02%) Oct 06, 2017 99.62 0 -0.05(-0.05%) Oct 05, 2017 99.67 0 -0.12(-0.13%) Oct 04, 2017 99.80 0 +0.00(+0.00%) Oct 03, 2017 99.80 0 +0.08(+0.08%) 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.