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 (%) Apr 30, 2009 99.41 99.41 99.41 99.41 0 +0.54(+0.54%) Apr 29, 2009 99.09 99.26 98.67 98.88 0 -0.28(-0.28%) Apr 28, 2009 99.53 99.73 99.04 99.16 0 -0.35(-0.35%) Apr 27, 2009 99.06 99.51 99.51 99.51 0 +0.41(+0.41%) Apr 24, 2009 99.36 99.45 99.03 99.10 0 -0.25(-0.25%) Apr 23, 2009 99.29 99.41 99.07 99.35 0 +0.02(+0.02%) Apr 22, 2009 99.48 99.60 99.17 99.33 0 -0.17(-0.17%) Apr 21, 2009 99.73 99.99 99.43 99.50 0 -0.27(-0.27%) Apr 20, 2009 99.30 99.82 99.30 99.77 0 +0.44(+0.44%) Apr 17, 2009 99.33 99.33 99.33 0 -0.54(-0.54%) Apr 16, 2009 99.88 99.88 99.88 99.88 0 -0.33(-0.33%) Apr 15, 2009 100.20 100.20 100.20 100.20 0 +0.04(+0.04%) Apr 14, 2009 100.16 100.16 100.16 100.16 0 +0.34(+0.34%) Apr 13, 2009 99.83 99.83 99.83 99.83 0 +0.54(+0.54%) Apr 09, 2009 99.29 99.29 99.29 0 -0.36(-0.36%) Apr 08, 2009 99.48 99.74 99.38 99.65 0 +0.13(+0.13%) Apr 07, 2009 99.34 99.58 99.32 99.52 0 +0.21(+0.21%) Apr 06, 2009 99.48 99.59 99.22 99.31 0 -0.19(-0.19%) Apr 03, 2009 99.89 100.01 99.30 99.50 0 -0.56(-0.56%) Apr 02, 2009 100.52 100.52 99.89 100.06 0 -0.42(-0.42%) Apr 01, 2009 100.39 100.53 100.24 100.48 0 +0.08(+0.08%) Mar 31, 2009 100.09 100.40 99.93 100.41 0 -0.46(-0.45%) Mar 30, 2009 100.86 100.86 100.86 100.86 0 +0.32(+0.32%) Mar 26, 2009 100.72 100.54 100.54 100.54 0 -0.19(-0.19%) Mar 25, 2009 100.73 100.73 100.73 100.73 0 -0.01(-0.01%) Mar 24, 2009 100.74 100.74 100.74 100.74 0 -0.01(-0.01%) Mar 23, 2009 100.75 100.75 100.75 100.75 0 -0.03(-0.03%) Mar 20, 2009 100.78 100.78 100.78 0 -0.03(-0.03%) Mar 19, 2009 100.81 100.83 100.77 100.82 0 -0.72(-0.71%) Mar 18, 2009 101.53 101.53 101.53 0 +2.01(+2.02%) Mar 17, 2009 99.53 99.53 99.53 99.53 0 -0.30(-0.30%) Mar 16, 2009 99.83 99.83 99.83 99.83 0 -0.19(-0.19%) Mar 13, 2009 100.02 100.02 100.02 0 +0.10(+0.10%) Mar 12, 2009 99.92 99.92 99.92 99.92 0 +0.23(+0.23%) Mar 11, 2009 99.69 99.69 99.69 99.69 0 +0.27(+0.27%) Mar 10, 2009 99.43 99.43 99.43 99.43 0 -0.51(-0.51%) Mar 09, 2009 99.93 99.93 99.93 99.93 0 -0.03(-0.03%) Mar 06, 2009 99.96 99.96 99.96 0 -0.41(-0.40%) Mar 05, 2009 100.37 100.37 100.37 100.37 0 +0.67(+0.67%) Mar 04, 2009 99.70 99.70 99.70 99.70 0 -0.49(-0.49%) Mar 02, 2009 100.19 100.19 100.19 100.19 0 +0.71(+0.72%) Feb 27, 2009 99.48 99.48 99.48 0 -10.30(-9.38%) Feb 26, 2009 109.77 109.77 109.77 109.77 0 -0.24(-0.22%) Feb 25, 2009 110.02 110.02 110.02 110.02 0 -0.54(-0.49%) Feb 24, 2009 110.56 110.56 110.56 110.56 0 -0.31(-0.28%) Feb 23, 2009 110.87 110.87 110.87 110.87 0 +0.01(+0.01%) Feb 20, 2009 110.86 110.86 110.86 0 +0.14(+0.13%) Feb 19, 2009 110.72 110.72 110.72 110.72 0 -0.34(-0.30%) Feb 18, 2009 111.06 111.06 111.06 111.06 0 -0.65(-0.58%) Feb 17, 2009 111.70 111.70 111.70 111.70 0 +1.02(+0.92%) Feb 13, 2009 110.69 110.69 110.69 110.69 0 +10.70(+10.71%) Feb 12, 2009 99.98 99.98 99.98 99.98 0 +0.02(+0.02%) Feb 11, 2009 99.96 99.96 99.96 99.96 0 +0.04(+0.04%) Feb 10, 2009 99.92 99.92 99.92 99.92 0 +1.03(+1.04%) Feb 09, 2009 98.89 98.89 98.89 98.89 0 -0.11(-0.11%) Feb 06, 2009 99.00 99.00 99.00 0 -0.29(-0.29%) Feb 05, 2009 99.29 99.29 99.29 99.29 0 +0.11(+0.11%) Feb 04, 2009 99.18 99.18 99.18 99.18 0 -0.19(-0.19%) Feb 03, 2009 99.36 99.36 99.36 99.36 0 -0.66(-0.66%) 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.