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 (%) Jan 31, 2017 99.82 0 -0.42(-0.42%) Jan 30, 2017 100.24 0 -0.02(-0.02%) Jan 27, 2017 100.26 0 +0.09(+0.09%) Jan 26, 2017 100.17 0 +0.07(+0.07%) Jan 25, 2017 100.10 0 -0.20(-0.20%) Jan 24, 2017 100.31 0 -0.33(-0.33%) Jan 23, 2017 100.63 0 +0.34(+0.34%) Jan 20, 2017 100.30 0 +0.13(+0.13%) Jan 19, 2017 100.16 0 -0.12(-0.12%) Jan 18, 2017 100.28 0 -0.56(-0.56%) Jan 17, 2017 100.84 0 +0.35(+0.35%) Jan 13, 2017 100.49 0 -0.14(-0.14%) Jan 12, 2017 100.63 0 +0.09(+0.09%) Jan 11, 2017 100.55 0 -0.05(-0.05%) Jan 10, 2017 100.59 0 +0.00(+0.00%) Jan 09, 2017 100.59 0 +0.23(+0.23%) Jan 06, 2017 100.36 0 -0.38(-0.38%) Jan 05, 2017 100.74 0 -0.09(-0.09%) Jan 04, 2017 100.84 0 +0.06(+0.06%) Jan 03, 2017 100.77 0 -0.06(-0.06%) Dec 30, 2016 100.84 0 +1.70(+1.71%) Dec 29, 2016 99.14 0 +0.29(+0.29%) Dec 28, 2016 98.85 0 +0.28(+0.29%) Dec 27, 2016 98.57 0 -0.15(-0.15%) Dec 23, 2016 98.72 0 +0.05(+0.06%) Dec 22, 2016 98.66 0 -0.07(-0.07%) Dec 21, 2016 98.73 0 +0.09(+0.09%) Dec 20, 2016 98.65 0 -0.07(-0.07%) Dec 19, 2016 98.72 0 +0.21(+0.21%) Dec 16, 2016 98.51 0 +0.10(+0.10%) Dec 15, 2016 98.41 0 -0.19(-0.19%) Dec 14, 2016 98.59 0 -0.65(-0.65%) Dec 13, 2016 99.24 0 -0.12(-0.12%) Dec 12, 2016 99.36 0 +0.02(+0.02%) Dec 09, 2016 99.34 0 -0.24(-0.24%) Dec 08, 2016 99.59 0 -0.22(-0.22%) Dec 07, 2016 99.80 0 +0.21(+0.21%) Dec 06, 2016 99.59 0 +0.05(+0.05%) Dec 05, 2016 99.54 0 -0.12(-0.12%) Dec 02, 2016 99.66 0 +0.37(+0.37%) Dec 01, 2016 99.29 0 -0.27(-0.27%) Nov 30, 2016 99.56 0 -1.23(-1.22%) Nov 29, 2016 100.80 0 +0.09(+0.09%) Nov 28, 2016 100.71 0 +0.23(+0.23%) Nov 25, 2016 100.48 0 -0.05(-0.05%) Nov 23, 2016 100.53 0 -0.30(-0.30%) Nov 22, 2016 100.84 0 -0.05(-0.05%) Nov 21, 2016 100.88 0 +0.19(+0.19%) Nov 18, 2016 100.69 0 -0.28(-0.28%) Nov 17, 2016 100.97 0 -0.30(-0.30%) Nov 16, 2016 101.27 0 -0.08(-0.07%) Nov 15, 2016 101.35 0 +3.40(+3.47%) Nov 14, 2016 97.95 0 -0.59(-0.60%) Nov 10, 2016 98.54 0 -0.41(-0.41%) Nov 09, 2016 98.95 0 -0.68(-0.68%) Nov 08, 2016 99.62 0 -0.19(-0.19%) Nov 07, 2016 99.81 0 -0.27(-0.27%) Nov 04, 2016 100.09 0 +0.17(+0.17%) Nov 03, 2016 99.91 0 -0.02(-0.02%) Nov 02, 2016 99.94 0 +0.15(+0.15%) 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.