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 (%)
Dec 31, 2014 100.70 100.70 100.70 100.70 0 +0.14(+0.14%)
Dec 30, 2014 100.56 100.56 100.52 100.56 0 +0.16(+0.16%)
Dec 29, 2014 100.41 100.41 100.38 100.41 0 +0.43(+0.43%)
Dec 26, 2014 99.91 100.11 99.82 99.98 0 +0.12(+0.12%)
Dec 24, 2014 99.86 99.86 99.86 99.86 0 -0.04(-0.04%)
Dec 23, 2014 99.90 99.90 99.78 99.90 0 -0.90(-0.89%)
Dec 22, 2014 100.80 100.81 100.80 100.80 0 +0.02(+0.02%)
Dec 19, 2014 100.30 100.81 100.10 100.78 0 +0.42(+0.42%)
Dec 18, 2014 100.36 100.38 100.36 100.36 0 -0.64(-0.63%)
Dec 17, 2014 101.00 101.00 100.99 101.00 0 -0.69(-0.68%)
Dec 16, 2014 101.69 101.77 101.69 101.69 0 +0.52(+0.52%)
Dec 15, 2014 101.17 101.18 101.17 101.17 0 -0.34(-0.33%)
Dec 12, 2014 100.71 101.51 100.66 101.51 0 +0.73(+0.73%)
Dec 11, 2014 100.77 100.77 100.67 100.77 0 +0.02(+0.01%)
Dec 10, 2014 100.76 100.77 100.76 100.76 0 +0.45(+0.44%)
Dec 09, 2014 100.31 100.31 100.27 100.31 0 +0.37(+0.37%)
Dec 08, 2014 99.95 99.95 99.91 99.95 0 +0.45(+0.46%)
Dec 05, 2014 100.06 100.07 99.27 99.49 0 -0.65(-0.65%)
Dec 04, 2014 100.14 100.14 100.09 100.14 0 +0.42(+0.42%)
Dec 03, 2014 99.72 99.72 99.70 99.72 0 +0.06(+0.06%)
Dec 02, 2014 100.10 99.66 99.66 99.66 0 -0.48(-0.48%)
Dec 01, 2014 100.13 100.26 100.03 100.13 0 -0.63(-0.63%)
Nov 28, 2014 100.33 100.77 100.18 100.77 0 +0.73(+0.73%)
Nov 26, 2014 100.04 100.04 100.04 100.04 0 +0.09(+0.09%)
Nov 25, 2014 99.95 99.95 99.88 99.95 0 +0.46(+0.46%)
Nov 24, 2014 99.48 99.53 99.48 99.48 0 +0.03(+0.03%)
Nov 21, 2014 99.18 99.48 99.04 99.45 0 +0.23(+0.24%)
Nov 20, 2014 99.22 99.24 99.22 99.22 0 +0.19(+0.19%)
Nov 19, 2014 99.03 99.08 99.03 99.03 0 -0.38(-0.39%)
Nov 18, 2014 99.41 99.41 99.36 99.41 0 +0.20(+0.20%)
Nov 17, 2014 99.21 99.23 99.21 99.21 0 -1.27(-1.27%)
Nov 14, 2014 100.26 100.52 99.95 100.48 0 +0.17(+0.17%)
Nov 13, 2014 100.31 100.31 100.23 100.31 0 +0.30(+0.30%)
Nov 12, 2014 100.02 100.10 100.02 100.02 0 -0.11(-0.11%)
Nov 10, 2014 100.12 100.12 100.12 100.12 0 -0.55(-0.54%)
Nov 07, 2014 99.84 100.67 99.73 100.67 0 +0.77(+0.77%)
Nov 06, 2014 99.90 99.95 99.81 99.90 0 -0.40(-0.40%)
Nov 05, 2014 100.32 100.30 100.30 100.30 0 -0.05(-0.05%)
Nov 04, 2014 100.34 100.34 100.33 100.34 0 +0.09(+0.09%)
Nov 03, 2014 100.26 100.27 100.26 100.26 0 -0.06(-0.06%)
Oct 31, 2014 100.57 100.69 100.11 100.32 0 -0.28(-0.28%)
Oct 30, 2014 100.60 100.60 100.60 100.60 0 +0.09(+0.09%)
Oct 29, 2014 100.52 100.52 100.52 100.52 0 -0.18(-0.18%)
Oct 28, 2014 100.69 100.69 100.69 100.69 0 -0.30(-0.29%)
Oct 27, 2014 100.73 100.99 100.99 100.99 0 +0.05(+0.05%)
Oct 24, 2014 100.94 100.94 100.94 0 +0.05(+0.05%)
Oct 23, 2014 100.89 100.89 100.89 0 -0.49(-0.49%)
Oct 22, 2014 101.38 101.38 101.38 0 +0.03(+0.03%)
Oct 21, 2014 101.35 101.35 101.35 0 -0.26(-0.25%)
Oct 20, 2014 101.61 101.61 101.61 0 +0.02(+0.01%)
Oct 17, 2014 101.59 101.59 101.59 0 -0.32(-0.31%)
Oct 16, 2014 101.91 101.91 101.91 0 -0.17(-0.17%)
Oct 15, 2014 102.09 102.09 102.09 0 +0.52(+0.52%)
Oct 14, 2014 101.56 101.56 101.56 0 +0.72(+0.71%)
Oct 10, 2014 100.84 100.84 100.84 0 +0.32(+0.32%)
Oct 09, 2014 100.52 100.52 100.52 0 +0.05(+0.05%)
Oct 08, 2014 100.47 100.47 100.47 0 +0.16(+0.16%)
Oct 07, 2014 100.31 100.31 100.31 0 +0.71(+0.71%)
Oct 06, 2014 99.59 99.59 99.59 0 +0.12(+0.13%)
Oct 03, 2014 99.47 99.47 99.47 0 -0.09(-0.09%)
Oct 02, 2014 99.56 99.56 99.56 0 -0.35(-0.35%)
Oct 01, 2014 99.91 99.91 99.91 0 +0.92(+0.93%)
Sep 30, 2014 98.99 98.99 98.99 0 -0.11(-0.11%)
Sep 29, 2014 99.10 99.10 99.10 0 +0.43(+0.44%)
Sep 26, 2014 98.67 98.67 98.67 0 -0.20(-0.21%)
Sep 25, 2014 98.88 98.88 98.88 0 +0.52(+0.53%)
Sep 24, 2014 98.35 98.35 98.35 0 -0.31(-0.32%)
Sep 23, 2014 98.66 98.66 98.66 0 +0.31(+0.32%)
Sep 22, 2014 98.35 98.35 98.35 0 +0.09(+0.09%)
Sep 19, 2014 98.27 98.27 98.27 0 +0.34(+0.34%)
Sep 18, 2014 97.93 97.93 97.93 0 +0.05(+0.06%)
Sep 17, 2014 97.88 97.88 97.88 0 -0.21(-0.22%)
Sep 16, 2014 98.09 98.09 98.09 0 -0.04(-0.04%)
Sep 15, 2014 98.12 98.12 98.12 0 +0.18(+0.18%)
Sep 12, 2014 97.95 97.95 97.95 0 -0.52(-0.52%)
Sep 11, 2014 98.46 98.46 98.46 0 -0.08(-0.08%)
Sep 10, 2014 98.54 98.54 98.54 0 -0.34(-0.34%)
Sep 09, 2014 98.88 98.88 98.88 0 -0.27(-0.27%)
Sep 08, 2014 99.14 99.14 99.14 0 -0.12(-0.13%)
Sep 05, 2014 99.27 99.27 99.27 0 -0.08(-0.08%)
Sep 04, 2014 99.34 99.34 99.34 0 -0.46(-0.46%)
Sep 03, 2014 99.80 99.80 99.80 0 +0.23(+0.23%)
Sep 02, 2014 99.58 99.58 99.58 0 -0.69(-0.69%)
Aug 29, 2014 100.27 100.27 100.27 0 -0.06(-0.06%)
Aug 28, 2014 100.33 100.33 100.33 0 +0.17(+0.17%)
Aug 27, 2014 100.16 100.15 100.11 100.16 0 +0.36(+0.36%)
Aug 26, 2014 99.80 99.80 99.80 0 -0.12(-0.12%)
Aug 25, 2014 99.91 99.91 99.91 0 +0.18(+0.18%)
Aug 22, 2014 99.73 99.73 99.73 0 +0.02(+0.02%)
Aug 21, 2014 99.71 99.71 99.71 0 +0.17(+0.17%)
Aug 20, 2014 99.54 99.54 99.54 0 -0.26(-0.26%)
Aug 19, 2014 99.80 99.80 99.80 0 -0.02(-0.02%)
Aug 18, 2014 99.82 99.82 99.82 0 -0.48(-0.48%)
Aug 15, 2014 100.30 100.30 100.30 0 -0.65(-0.64%)
Aug 14, 2014 100.94 100.94 100.94 0 +0.24(+0.24%)
Aug 13, 2014 100.70 100.70 100.70 0 +0.26(+0.26%)
Aug 12, 2014 100.44 100.44 100.44 0 -0.17(-0.17%)
Aug 11, 2014 100.62 100.62 100.62 0 -0.05(-0.05%)
Aug 08, 2014 100.66 100.66 100.66 0 -0.11(-0.11%)
Aug 07, 2014 100.77 100.77 100.77 0 +0.53(+0.53%)
Aug 06, 2014 100.24 100.24 100.24 0 +0.09(+0.09%)
Aug 05, 2014 100.06 100.23 99.74 100.16 0 +0.08(+0.08%)
Aug 04, 2014 99.97 100.24 99.85 100.08 0 +0.02(+0.02%)
Aug 01, 2014 99.41 100.15 99.18 100.06 0 +0.55(+0.55%)
Jul 31, 2014 99.44 99.66 98.99 99.51 0 +0.01(+0.01%)
Jul 30, 2014 99.50 99.50 99.50 0 -0.84(-0.83%)
Jul 29, 2014 100.34 100.34 100.34 0 +0.22(+0.22%)
Jul 28, 2014 100.12 100.15 100.12 100.12 0 -0.18(-0.18%)
Jul 25, 2014 100.30 100.30 100.30 0 +0.33(+0.33%)
Jul 24, 2014 99.97 99.97 99.88 99.97 0 -0.34(-0.34%)
Jul 23, 2014 100.27 100.44 100.15 100.31 0 -0.01(-0.01%)
Jul 22, 2014 100.22 100.34 99.93 100.32 0 +0.08(+0.08%)
Jul 21, 2014 100.16 100.44 100.05 100.24 0 +0.49(+0.49%)
Jul 16, 2014 99.75 99.75 99.75 0 +0.05(+0.05%)
Jul 10, 2014 99.70 99.70 99.70 0 +0.91(+0.93%)
Jul 03, 2014 98.79 98.79 98.79 0 -0.95(-0.95%)
Jun 30, 2014 99.73 99.73 99.73 0 +0.43(+0.43%)
Jun 24, 2014 99.30 99.30 99.30 0 +0.05(+0.06%)
Jun 18, 2014 99.25 99.25 99.25 0 +0.09(+0.09%)
Jun 12, 2014 99.16 99.16 99.16 0 -0.07(-0.07%)
Jun 06, 2014 99.23 99.23 99.23 0 -0.05(-0.06%)
Jun 05, 2014 99.13 99.37 98.69 99.29 0 +0.20(+0.21%)
Jun 04, 2014 99.13 99.39 98.96 99.09 0 -0.11(-0.11%)
Jun 03, 2014 99.73 99.83 99.13 99.20 0 -0.51(-0.51%)
Jun 02, 2014 100.15 100.20 99.59 99.70 0 -0.58(-0.58%)
May 29, 2014 100.28 100.38 100.23 100.28 0 -0.27(-0.26%)
May 28, 2014 99.83 100.57 99.82 100.55 0 +0.69(+0.69%)
May 27, 2014 99.59 99.87 99.49 99.86 0 +0.13(+0.13%)
May 23, 2014 99.73 99.73 99.73 99.73 0 +0.02(+0.02%)
May 21, 2014 99.71 99.71 99.71 99.71 0 -0.22(-0.22%)
May 20, 2014 99.61 99.98 99.48 99.93 0 +0.23(+0.24%)
May 19, 2014 99.78 100.04 99.62 99.70 0 -0.09(-0.09%)
May 16, 2014 100.05 100.11 99.73 99.79 0 -0.20(-0.20%)
May 15, 2014 99.59 100.23 99.42 99.99 0 -2.01(-1.97%)
May 14, 2014 101.36 102.12 101.31 102.00 0 +0.62(+0.62%)
May 13, 2014 100.99 101.38 100.97 101.38 0 +0.32(+0.32%)
May 12, 2014 101.23 101.26 100.94 101.06 0 -0.27(-0.27%)
May 09, 2014 101.40 101.59 101.20 101.33 0 -0.21(-0.21%)
May 08, 2014 101.31 101.68 101.21 101.54 0 +0.16(+0.15%)
May 07, 2014 101.28 101.48 101.10 101.38 0 +0.03(+0.03%)
May 06, 2014 101.20 101.39 101.02 101.35 0 +0.16(+0.16%)
May 05, 2014 101.48 101.53 101.13 101.19 0 -0.24(-0.23%)
May 02, 2014 101.13 101.52 100.40 101.43 0 +0.19(+0.19%)
May 01, 2014 100.78 101.33 100.71 101.24 0 +0.35(+0.35%)
Apr 30, 2014 100.44 100.89 100.24 100.89 0 +0.42(+0.42%)
Apr 29, 2014 100.35 100.49 100.13 100.47 0 -0.16(-0.16%)
Apr 28, 2014 100.62 100.69 100.31 100.62 0 -0.12(-0.12%)
Apr 25, 2014 100.52 100.90 100.48 100.74 0 +0.23(+0.22%)
Apr 24, 2014 100.39 100.56 100.09 100.52 0 -0.05(-0.05%)
Apr 23, 2014 100.27 100.62 100.19 100.56 0 +0.35(+0.35%)
Apr 22, 2014 100.25 100.44 99.98 100.21 0 -0.02(-0.02%)
Apr 21, 2014 100.29 100.52 99.88 100.23 0 +0.01(+0.01%)
Apr 17, 2014 100.23 100.23 100.23 100.23 0 -0.77(-0.76%)
Apr 16, 2014 101.07 101.08 100.73 100.99 0 -0.08(-0.08%)
Apr 15, 2014 100.84 101.32 100.72 101.07 0 +0.10(+0.10%)
Apr 14, 2014 101.20 101.27 100.77 100.97 0 -0.10(-0.10%)
Apr 11, 2014 100.89 101.23 100.77 101.07 0 +0.03(+0.03%)
Apr 10, 2014 100.42 101.17 100.38 101.04 0 +0.46(+0.46%)
Apr 09, 2014 100.52 100.66 100.19 100.58 0 -0.02(-0.02%)
Apr 08, 2014 100.32 100.62 100.21 100.60 0 +0.12(+0.12%)
Apr 07, 2014 100.21 100.57 100.09 100.48 0 +0.23(+0.23%)
Apr 04, 2014 99.56 100.25 99.38 100.25 0 +0.59(+0.60%)
Apr 03, 2014 99.47 99.77 99.45 99.66 0 +0.10(+0.10%)
Apr 02, 2014 99.91 99.94 99.46 99.55 0 -0.38(-0.38%)
Apr 01, 2014 100.16 100.20 99.83 99.94 0 -0.30(-0.30%)
Mar 31, 2014 100.19 100.23 99.81 100.24 0 -0.02(-0.02%)
Mar 28, 2014 100.56 100.68 100.11 100.26 0 -0.42(-0.42%)
Mar 27, 2014 100.44 100.77 100.28 100.68 0 +0.27(+0.26%)
Mar 26, 2014 100.00 100.46 99.88 100.41 0 +0.28(+0.28%)
Mar 25, 2014 100.12 100.23 99.87 100.13 0 -0.01(-0.01%)
Mar 24, 2014 99.91 100.24 99.70 100.14 0 +0.09(+0.09%)
Mar 21, 2014 99.77 100.06 99.67 100.06 0 +0.25(+0.25%)
Mar 20, 2014 99.80 100.06 99.59 99.80 0 -0.02(-0.02%)
Mar 19, 2014 100.64 100.74 99.78 99.82 0 -0.79(-0.78%)
Mar 18, 2014 100.44 100.76 100.38 100.61 0 +0.14(+0.14%)
Mar 17, 2014 100.90 100.96 100.41 100.47 0 -0.35(-0.35%)
Mar 14, 2014 100.92 101.21 100.67 100.82 0 -0.04(-0.04%)
Mar 13, 2014 100.12 100.86 99.91 100.86 0 +0.64(+0.64%)
Mar 12, 2014 99.77 100.30 99.76 100.22 0 +0.34(+0.34%)
Mar 11, 2014 99.72 99.88 99.54 99.88 0 +0.16(+0.16%)
Mar 10, 2014 99.61 99.86 99.49 99.72 0 +0.05(+0.05%)
Mar 07, 2014 100.00 100.23 99.36 99.66 0 -0.45(-0.45%)
Mar 06, 2014 100.39 100.44 99.99 100.12 0 -0.36(-0.36%)
Mar 05, 2014 100.42 100.63 100.26 100.48 0 -0.04(-0.04%)
Mar 04, 2014 101.23 101.27 100.46 100.52 0 -0.44(-0.43%)
Feb 27, 2014 100.95 100.95 100.95 0 +0.31(+0.30%)
Feb 26, 2014 100.34 100.73 100.23 100.65 0 +0.21(+0.21%)
Feb 25, 2014 100.03 100.43 99.98 100.44 0 +0.45(+0.45%)
Feb 24, 2014 100.01 100.06 99.86 99.99 0 -0.17(-0.17%)
Feb 21, 2014 99.94 100.16 99.70 100.16 0 +0.20(+0.20%)
Feb 20, 2014 100.08 100.44 99.77 99.96 0 -0.18(-0.18%)
Feb 19, 2014 100.33 100.65 100.06 100.14 0 -0.20(-0.20%)
Feb 18, 2014 99.94 100.46 99.86 100.34 0 +0.30(+0.30%)
Feb 14, 2014 100.04 100.04 100.04 100.04 0 -0.34(-0.34%)
Feb 13, 2014 99.92 100.44 99.89 100.38 0 +0.48(+0.49%)
Feb 12, 2014 100.20 100.29 99.73 99.90 0 -0.39(-0.39%)
Feb 11, 2014 100.55 100.59 100.10 100.29 0 -0.32(-0.32%)
Feb 10, 2014 100.53 100.73 100.43 100.61 0 +0.05(+0.05%)
Feb 07, 2014 100.39 100.99 100.16 100.56 0 +0.16(+0.16%)
Feb 06, 2014 100.66 100.76 100.31 100.40 0 -0.33(-0.33%)
Feb 05, 2014 100.98 101.30 100.62 100.73 0 -0.37(-0.36%)
Feb 04, 2014 101.41 101.48 100.94 101.09 0 -0.37(-0.36%)
Feb 03, 2014 100.72 101.46 100.56 101.46 0 +0.58(+0.57%)
Jan 31, 2014 100.40 100.88 100.32 100.88 0 +0.41(+0.40%)
Jan 30, 2014 100.50 100.63 100.17 100.48 0 -0.17(-0.17%)
Jan 29, 2014 99.78 100.65 99.62 100.65 0 +0.62(+0.62%)
Jan 28, 2014 99.90 100.06 99.68 100.03 0 +0.17(+0.17%)
Jan 27, 2014 100.31 100.34 99.83 99.86 0 -0.43(-0.43%)
Jan 24, 2014 99.72 100.36 99.64 100.29 0 +0.48(+0.48%)
Jan 23, 2014 98.92 99.90 98.91 99.81 0 +0.76(+0.77%)
Jan 22, 2014 99.32 99.33 99.02 99.05 0 -0.32(-0.32%)
Jan 21, 2014 99.30 99.40 98.96 99.38 0 -0.03(-0.03%)
Jan 17, 2014 99.41 99.41 99.41 99.41 0 +0.23(+0.23%)
Jan 16, 2014 98.77 99.23 98.75 99.18 0 +0.30(+0.31%)
Jan 15, 2014 98.91 99.05 98.59 98.88 0 -0.13(-0.13%)
Jan 14, 2014 99.26 99.32 98.90 99.01 0 -0.34(-0.35%)
Jan 13, 2014 99.05 99.41 98.98 99.35 0 +0.29(+0.29%)
Jan 10, 2014 98.09 99.09 98.05 99.06 0 +0.86(+0.88%)
Jan 09, 2014 97.95 98.17 97.83 98.20 0 +0.26(+0.26%)
Jan 08, 2014 98.34 98.34 97.77 97.95 0 -0.46(-0.47%)
Jan 07, 2014 98.19 98.40 98.12 98.41 0 +0.20(+0.21%)
Jan 06, 2014 97.92 98.30 97.71 98.20 0 +0.31(+0.32%)
Jan 03, 2014 97.95 98.13 97.74 97.89 0 -0.12(-0.13%)
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.