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 31, 2011 99.97 99.97 99.97 99.97 0 +0.21(+0.22%)
Mar 30, 2011 99.75 99.75 99.75 99.75 0 +0.21(+0.22%)
Mar 29, 2011 99.54 99.54 99.54 99.54 0 -0.20(-0.20%)
Mar 28, 2011 99.73 99.73 99.73 99.73 0 -0.11(-0.11%)
Mar 25, 2011 99.84 99.84 99.84 0 -0.17(-0.17%)
Mar 24, 2011 100.02 100.02 100.02 100.02 0 -0.34(-0.34%)
Mar 23, 2011 100.36 100.36 100.36 100.36 0 -0.05(-0.05%)
Mar 22, 2011 100.40 100.40 100.40 100.40 0 -0.08(-0.08%)
Mar 21, 2011 100.48 100.48 100.48 100.48 0 -0.41(-0.40%)
Mar 18, 2011 100.89 100.89 100.89 0 -0.15(-0.15%)
Mar 17, 2011 101.04 101.04 101.04 101.04 0 -0.27(-0.27%)
Mar 16, 2011 101.31 101.31 101.31 101.31 0 +0.61(+0.60%)
Mar 15, 2011 100.71 100.71 100.71 100.71 0 +0.07(+0.07%)
Mar 14, 2011 100.63 100.63 100.63 100.63 0 +0.31(+0.31%)
Mar 11, 2011 100.32 100.32 100.32 0 -0.09(-0.09%)
Mar 10, 2011 100.42 100.42 100.42 100.42 0 +0.53(+0.53%)
Mar 09, 2011 99.89 99.89 99.89 99.89 0 +0.31(+0.31%)
Mar 08, 2011 99.58 99.58 99.58 99.58 0 -0.11(-0.11%)
Mar 07, 2011 99.68 99.68 99.68 99.68 0 -0.04(-0.04%)
Mar 04, 2011 99.72 99.72 99.72 0 +0.54(+0.54%)
Mar 03, 2011 99.19 99.19 99.19 99.19 0 -0.59(-0.60%)
Mar 02, 2011 99.78 99.78 99.78 99.78 0 -0.29(-0.29%)
Mar 01, 2011 100.07 100.07 100.07 100.07 0 -11.34(-10.18%)
Feb 28, 2011 111.41 111.41 111.41 111.41 0 +0.13(+0.12%)
Feb 25, 2011 111.27 111.27 111.27 0 +0.09(+0.08%)
Feb 24, 2011 111.18 111.18 111.18 111.18 0 +0.07(+0.06%)
Feb 23, 2011 111.11 111.13 111.11 111.11 0 -0.19(-0.17%)
Feb 22, 2011 111.30 111.30 111.30 111.30 0 +0.67(+0.61%)
Feb 18, 2011 110.62 110.62 110.62 110.62 0 +0.03(+0.03%)
Feb 17, 2011 110.59 110.59 110.59 110.59 0 +0.34(+0.30%)
Feb 16, 2011 110.26 110.26 110.26 110.26 0 -0.07(-0.06%)
Feb 15, 2011 110.33 110.33 110.33 110.33 0 +12.00(+12.20%)
Feb 14, 2011 98.33 98.33 98.33 98.33 0 -0.02(-0.02%)
Feb 11, 2011 98.34 98.34 98.34 0 +0.20(+0.20%)
Feb 10, 2011 98.15 98.15 98.15 98.15 0 -0.29(-0.30%)
Feb 09, 2011 98.44 98.44 98.44 98.44 0 +0.26(+0.27%)
Feb 08, 2011 98.18 98.18 98.18 98.18 0 -0.49(-0.50%)
Feb 07, 2011 98.67 98.67 98.67 98.67 0 -0.10(-0.10%)
Feb 04, 2011 98.77 98.77 98.77 0 -0.41(-0.42%)
Feb 03, 2011 99.19 99.19 99.19 99.19 0 -0.37(-0.37%)
Feb 02, 2011 99.55 99.55 99.55 99.55 0 -0.32(-0.32%)
Feb 01, 2011 99.88 99.88 99.88 99.88 0 -0.34(-0.34%)
Jan 31, 2011 100.22 100.22 100.22 100.22 0 -0.91(-0.90%)
Jan 28, 2011 101.14 101.14 101.14 0 +0.30(+0.30%)
Jan 27, 2011 100.84 100.84 100.82 100.84 0 +0.18(+0.18%)
Jan 26, 2011 100.66 100.66 100.60 100.66 0 -0.21(-0.21%)
Jan 25, 2011 100.87 100.87 100.86 100.87 0 +0.34(+0.34%)
Jan 24, 2011 100.52 100.52 100.52 100.52 0 +0.00(+0.00%)
Jan 21, 2011 100.52 100.52 100.52 0 +0.11(+0.11%)
Jan 20, 2011 100.41 100.41 100.41 100.41 0 -0.49(-0.48%)
Jan 19, 2011 100.90 100.90 100.90 100.90 0 +0.08(+0.08%)
Jan 18, 2011 100.82 100.82 100.82 100.82 0 -0.13(-0.13%)
Jan 14, 2011 100.95 100.95 100.95 100.95 0 -0.11(-0.11%)
Jan 13, 2011 101.06 101.06 101.06 101.06 0 +0.39(+0.39%)
Jan 12, 2011 100.67 100.67 100.67 100.67 0 -0.11(-0.11%)
Jan 11, 2011 100.78 100.78 100.78 100.78 0 -0.21(-0.20%)
Jan 10, 2011 100.99 100.99 100.99 100.99 0 +0.22(+0.21%)
Jan 07, 2011 100.77 100.77 100.77 0 +0.54(+0.54%)
Jan 06, 2011 100.23 100.23 100.23 100.23 0 +0.26(+0.26%)
Jan 05, 2011 99.98 99.98 99.98 99.98 0 -0.59(-0.59%)
Jan 04, 2011 100.57 100.57 100.57 100.57 0 +0.07(+0.07%)
Jan 03, 2011 100.50 100.50 100.50 100.50 0 -0.06(-0.05%)
Dec 31, 2010 100.25 100.59 100.20 100.56 0 +3.60(+3.72%)
Dec 30, 2010 96.95 96.95 96.95 96.95 0 -0.18(-0.19%)
Dec 29, 2010 97.13 97.13 97.13 97.13 0 +0.74(+0.77%)
Dec 28, 2010 96.39 96.39 96.39 96.39 0 -0.53(-0.55%)
Dec 27, 2010 96.92 96.92 96.92 96.92 0 +0.06(+0.06%)
Dec 23, 2010 96.86 96.86 96.86 0 -0.24(-0.25%)
Dec 22, 2010 97.10 97.10 97.10 97.10 0 -0.21(-0.21%)
Dec 21, 2010 97.31 97.31 97.31 97.31 0 -0.00(-0.00%)
Dec 20, 2010 97.31 97.31 97.31 97.31 0 +0.04(+0.04%)
Dec 17, 2010 96.93 97.38 96.83 97.27 0 +0.40(+0.42%)
Dec 16, 2010 96.87 96.87 96.87 96.87 0 +0.20(+0.21%)
Dec 15, 2010 96.66 96.66 96.66 96.66 0 -0.25(-0.26%)
Dec 14, 2010 96.92 96.92 96.92 96.92 0 -0.22(-0.23%)
Dec 10, 2010 97.54 97.76 97.05 97.14 0 -0.41(-0.42%)
Dec 09, 2010 97.55 97.55 97.55 97.55 0 -0.20(-0.20%)
Dec 08, 2010 97.75 97.75 97.75 97.75 0 -0.57(-0.58%)
Dec 07, 2010 98.32 98.32 98.32 98.32 0 -0.98(-0.99%)
Dec 06, 2010 99.30 99.30 99.30 99.30 0 +0.45(+0.46%)
Dec 03, 2010 98.59 99.27 98.30 98.85 0 +0.32(+0.32%)
Dec 02, 2010 98.53 98.53 98.53 98.53 0 -0.18(-0.18%)
Dec 01, 2010 98.71 98.71 98.71 98.71 0 -0.85(-0.86%)
Nov 30, 2010 99.56 99.56 99.56 99.56 0 -15.01(-13.10%)
Nov 29, 2010 114.57 114.57 114.57 0 +0.11(+0.10%)
Nov 26, 2010 114.98 114.98 114.17 114.46 0 +0.15(+0.13%)
Nov 24, 2010 114.31 114.31 114.31 114.31 0 -0.68(-0.59%)
Nov 23, 2010 114.99 114.99 114.99 114.99 0 +0.11(+0.09%)
Nov 22, 2010 114.88 114.88 114.88 114.88 0 +0.45(+0.40%)
Nov 19, 2010 114.58 114.77 114.34 114.43 0 -0.20(-0.18%)
Nov 18, 2010 114.63 114.63 114.63 114.63 0 -0.15(-0.13%)
Nov 17, 2010 114.78 114.78 114.78 114.78 0 -0.10(-0.09%)
Nov 16, 2010 114.88 114.88 114.88 114.88 0 +0.23(+0.20%)
Nov 15, 2010 114.65 114.65 114.65 114.65 0 +15.21(+15.30%)
Nov 12, 2010 100.22 100.23 99.34 99.44 0 -0.80(-0.80%)
Nov 10, 2010 100.24 100.24 100.24 100.24 0 +0.25(+0.25%)
Nov 09, 2010 99.98 99.98 99.98 99.98 0 -0.62(-0.61%)
Nov 08, 2010 100.60 100.60 100.60 100.60 0 -0.14(-0.14%)
Nov 05, 2010 100.75 100.75 100.75 0 -0.35(-0.34%)
Nov 04, 2010 101.09 101.09 101.09 101.09 0 +0.35(+0.35%)
Nov 03, 2010 100.74 100.74 100.74 100.74 0 +0.30(+0.30%)
Nov 02, 2010 100.44 100.44 100.44 100.44 0 +0.05(+0.05%)
Nov 01, 2010 100.39 100.39 100.39 100.39 0 -0.13(-0.13%)
Oct 29, 2010 100.52 100.52 100.52 0 +0.32(+0.32%)
Oct 28, 2010 100.21 100.21 100.21 100.21 0 +0.52(+0.52%)
Oct 27, 2010 99.69 99.69 99.69 99.69 0 -0.65(-0.65%)
Oct 25, 2010 100.34 100.34 100.34 100.34 0 -0.14(-0.14%)
Oct 22, 2010 100.49 100.49 100.49 0 -0.04(-0.04%)
Oct 21, 2010 100.53 100.53 100.53 100.53 0 -0.21(-0.21%)
Oct 20, 2010 100.74 100.74 100.74 100.74 0 +0.03(+0.03%)
Oct 19, 2010 100.71 100.71 100.71 100.71 0 +0.11(+0.11%)
Oct 18, 2010 100.60 100.60 100.60 100.60 0 +0.31(+0.31%)
Oct 15, 2010 100.29 100.29 100.29 0 -0.05(-0.05%)
Oct 14, 2010 100.34 100.34 100.34 100.34 0 -0.28(-0.28%)
Oct 13, 2010 100.62 100.62 100.62 100.62 0 +0.07(+0.07%)
Oct 12, 2010 100.56 100.56 100.56 100.56 0 -0.15(-0.15%)
Oct 08, 2010 100.70 100.70 100.70 100.70 0 +0.12(+0.12%)
Oct 07, 2010 100.58 100.58 100.58 100.58 0 +0.16(+0.16%)
Oct 06, 2010 100.42 100.42 100.42 100.42 0 +0.18(+0.18%)
Oct 05, 2010 100.24 100.24 100.24 100.24 0 +0.12(+0.12%)
Oct 04, 2010 100.12 100.12 100.12 100.12 0 +0.16(+0.16%)
Oct 01, 2010 99.96 99.96 99.96 0 +0.08(+0.08%)
Sep 30, 2010 99.88 99.88 99.88 99.88 0 -0.08(-0.08%)
Sep 29, 2010 99.96 99.96 99.96 99.96 0 -0.11(-0.11%)
Sep 28, 2010 100.08 100.08 100.08 100.08 0 +0.20(+0.20%)
Sep 27, 2010 99.88 99.88 99.88 99.88 0 +0.36(+0.36%)
Sep 24, 2010 99.52 99.52 99.52 0 -0.20(-0.20%)
Sep 23, 2010 99.72 99.72 99.72 99.72 0 +0.02(+0.02%)
Sep 22, 2010 99.70 99.70 99.70 99.70 0 -0.03(-0.03%)
Sep 21, 2010 99.72 99.72 99.72 99.72 0 +0.47(+0.48%)
Sep 20, 2010 99.25 99.25 99.25 99.25 0 +0.14(+0.14%)
Sep 17, 2010 99.11 99.11 99.11 0 +0.05(+0.05%)
Sep 15, 2010 99.06 99.06 99.06 99.06 0 -0.09(-0.09%)
Sep 14, 2010 99.15 99.15 99.15 99.15 0 +0.37(+0.38%)
Sep 13, 2010 98.78 98.78 98.78 98.78 0 +0.35(+0.36%)
Sep 10, 2010 98.43 98.43 98.43 0 -0.11(-0.11%)
Sep 09, 2010 98.54 98.54 98.54 98.54 0 -0.50(-0.50%)
Sep 08, 2010 99.04 99.04 99.04 99.04 0 -0.23(-0.23%)
Sep 07, 2010 99.27 99.27 99.27 99.27 0 +0.37(+0.38%)
Sep 03, 2010 98.89 98.89 98.89 98.89 0 -0.24(-0.24%)
Sep 02, 2010 99.13 99.13 99.13 99.13 0 -0.10(-0.10%)
Sep 01, 2010 99.23 99.23 99.23 99.23 0 -0.35(-0.35%)
Aug 31, 2010 99.58 99.58 99.58 99.58 0 -14.21(-12.49%)
Aug 30, 2010 113.79 113.79 113.79 113.79 0 +0.45(+0.40%)
Aug 27, 2010 113.34 113.34 113.34 0 -0.59(-0.52%)
Aug 26, 2010 113.93 113.93 113.93 113.93 0 +0.16(+0.14%)
Aug 25, 2010 113.77 113.77 113.77 113.77 0 -0.20(-0.18%)
Aug 24, 2010 113.98 113.98 113.98 113.98 0 +0.39(+0.34%)
Aug 23, 2010 113.59 113.59 113.59 113.59 0 +0.18(+0.16%)
Aug 20, 2010 113.70 113.94 113.36 113.41 0 -0.31(-0.28%)
Aug 19, 2010 113.72 113.72 113.72 113.72 0 +0.24(+0.21%)
Aug 18, 2010 113.48 113.48 113.48 113.48 0 -0.09(-0.08%)
Aug 17, 2010 113.57 113.57 113.57 113.57 0 -0.17(-0.15%)
Aug 16, 2010 113.74 113.74 113.74 113.74 0 +12.34(+12.16%)
Aug 13, 2010 101.41 101.41 101.41 0 +0.13(+0.13%)
Aug 12, 2010 101.27 101.27 101.27 101.27 0 -0.27(-0.27%)
Aug 11, 2010 101.55 101.55 101.55 101.55 0 +0.09(+0.09%)
Aug 10, 2010 101.45 101.45 101.45 101.45 0 +0.38(+0.37%)
Aug 09, 2010 101.08 101.08 101.08 101.08 0 -0.09(-0.09%)
Aug 06, 2010 101.16 101.16 101.16 0 +0.28(+0.28%)
Aug 05, 2010 100.88 100.88 100.88 100.88 0 +0.24(+0.24%)
Aug 04, 2010 100.64 100.64 100.64 100.64 0 -0.32(-0.32%)
Aug 03, 2010 100.97 100.97 100.97 100.97 0 +0.43(+0.43%)
Aug 02, 2010 100.54 100.54 100.54 100.54 0 -0.19(-0.19%)
Jul 30, 2010 100.73 100.73 100.73 0 -6.55(-6.11%)
Jul 29, 2010 107.28 107.28 107.28 107.28 0 +0.25(+0.24%)
Jul 28, 2010 107.03 107.03 107.03 107.03 0 +0.44(+0.41%)
Jul 27, 2010 106.59 106.59 106.59 106.59 0 -0.09(-0.09%)
Jul 26, 2010 106.69 106.69 106.69 106.69 0 +0.16(+0.15%)
Jul 23, 2010 106.53 106.53 106.53 0 -0.16(-0.15%)
Jul 22, 2010 106.69 106.69 106.69 106.69 0 -0.20(-0.19%)
Jul 21, 2010 106.89 106.89 106.89 106.89 0 +0.42(+0.40%)
Jul 20, 2010 106.47 106.47 106.47 106.47 0 +0.00(+0.00%)
Jul 19, 2010 106.47 106.47 106.47 106.47 0 -0.25(-0.23%)
Jul 16, 2010 106.72 106.72 106.72 0 -0.12(-0.11%)
Jul 15, 2010 106.84 106.84 106.84 106.84 0 +6.55(+6.53%)
Jul 14, 2010 100.29 100.29 100.29 100.29 0 +0.36(+0.36%)
Jul 13, 2010 99.93 99.93 99.93 99.93 0 -0.26(-0.26%)
Jul 12, 2010 100.19 100.19 100.19 100.19 0 +0.02(+0.02%)
Jul 09, 2010 100.27 100.32 100.11 100.17 0 -0.16(-0.16%)
Jul 08, 2010 100.33 100.33 100.33 100.33 0 -0.10(-0.10%)
Jul 07, 2010 100.43 100.43 100.43 100.43 0 -0.10(-0.10%)
Jul 06, 2010 100.53 100.53 100.53 100.53 0 +0.25(+0.25%)
Jul 02, 2010 100.31 100.48 100.12 100.28 0 -0.07(-0.07%)
Jul 01, 2010 100.34 100.34 100.34 100.34 0 -0.09(-0.09%)
Jun 30, 2010 100.43 100.43 100.43 100.43 0 -1.39(-1.36%)
Jun 29, 2010 101.82 101.82 101.82 101.82 0 +0.59(+0.59%)
Jun 25, 2010 101.22 101.22 101.22 0 +0.17(+0.17%)
Jun 24, 2010 101.05 101.05 101.05 101.05 0 +0.25(+0.25%)
Jun 23, 2010 100.80 100.80 100.80 100.80 0 +0.00(+0.00%)
Jun 22, 2010 100.80 100.80 100.80 100.80 0 +0.32(+0.32%)
Jun 21, 2010 100.48 100.48 100.48 100.48 0 -0.04(-0.04%)
Jun 18, 2010 100.52 100.52 100.52 0 -0.08(-0.08%)
Jun 17, 2010 100.60 100.60 100.60 100.60 0 +0.26(+0.26%)
Jun 16, 2010 100.34 100.34 100.34 100.34 0 +0.13(+0.13%)
Jun 15, 2010 100.21 100.21 100.21 100.21 0 -0.19(-0.19%)
Jun 14, 2010 100.40 100.40 100.40 100.40 0 -0.07(-0.07%)
Jun 11, 2010 100.47 100.47 100.47 0 +0.38(+0.37%)
Jun 10, 2010 100.09 100.09 100.09 100.09 0 -0.59(-0.59%)
Jun 09, 2010 100.68 100.68 100.68 100.68 0 +0.01(+0.01%)
Jun 08, 2010 100.67 100.67 100.67 100.67 0 -0.23(-0.22%)
Jun 07, 2010 100.90 100.90 100.90 100.90 0 +0.24(+0.24%)
Jun 04, 2010 100.66 100.66 100.66 0 +0.81(+0.81%)
Jun 03, 2010 99.85 99.85 99.85 99.85 0 -0.10(-0.10%)
Jun 02, 2010 99.95 99.95 99.95 99.95 0 -0.33(-0.33%)
Jun 01, 2010 100.28 100.28 100.28 100.28 0 +0.14(+0.14%)
May 28, 2010 100.14 100.14 100.14 100.14 0 -9.05(-8.29%)
May 27, 2010 109.19 109.19 109.19 109.19 0 -0.68(-0.62%)
May 26, 2010 109.88 109.88 109.88 109.88 0 -0.22(-0.20%)
May 25, 2010 110.09 110.09 110.09 110.09 0 +0.17(+0.16%)
May 24, 2010 109.92 109.92 109.92 109.92 0 +0.02(+0.02%)
May 21, 2010 110.09 110.53 109.84 109.90 0 -0.16(-0.15%)
May 20, 2010 110.06 110.06 110.06 110.06 0 +0.58(+0.53%)
May 19, 2010 109.48 109.48 109.48 109.48 0 -0.23(-0.21%)
May 18, 2010 109.12 109.70 109.59 109.72 0 +0.63(+0.58%)
May 17, 2010 109.27 109.13 109.03 109.09 0 -0.20(-0.19%)
May 14, 2010 109.29 109.29 109.29 0 +8.14(+8.05%)
May 13, 2010 101.15 101.15 101.15 101.15 0 +0.14(+0.13%)
May 12, 2010 101.01 101.01 101.01 101.01 0 -0.18(-0.18%)
May 11, 2010 101.19 101.19 101.19 101.19 0 +0.12(+0.12%)
May 10, 2010 101.08 101.08 101.08 101.08 0 -0.49(-0.48%)
May 07, 2010 101.57 101.57 101.57 0 -0.06(-0.06%)
May 06, 2010 101.62 101.62 101.62 101.62 0 +0.68(+0.67%)
May 05, 2010 100.94 100.94 100.94 100.94 0 +0.38(+0.38%)
May 04, 2010 100.56 100.56 100.56 100.56 0 +0.42(+0.42%)
May 03, 2010 100.14 100.14 100.14 100.14 0 -0.25(-0.25%)
Apr 30, 2010 100.05 100.41 99.94 100.39 0 +0.07(+0.07%)
Apr 29, 2010 100.32 100.32 100.32 100.32 0 +0.39(+0.39%)
Apr 28, 2010 99.93 99.93 99.93 99.93 0 -0.21(-0.21%)
Apr 27, 2010 100.14 100.14 100.14 100.14 0 +0.45(+0.45%)
Apr 26, 2010 99.70 99.70 99.70 99.70 0 +0.11(+0.11%)
Apr 23, 2010 99.84 99.88 99.48 99.59 0 -0.22(-0.22%)
Apr 22, 2010 99.81 99.81 99.81 99.81 0 -0.19(-0.19%)
Apr 21, 2010 100.00 100.00 100.00 100.00 0 +0.16(+0.16%)
Apr 20, 2010 99.84 99.84 99.84 99.84 0 -0.07(-0.07%)
Apr 19, 2010 99.92 99.92 99.92 99.92 0 -0.23(-0.23%)
Apr 16, 2010 99.74 100.21 99.74 100.14 0 +0.40(+0.40%)
Apr 15, 2010 99.74 99.74 99.74 99.74 0 +0.20(+0.20%)
Apr 14, 2010 99.54 99.54 99.54 99.54 0 -0.12(-0.12%)
Apr 13, 2010 99.66 99.66 99.66 99.66 0 +0.09(+0.09%)
Apr 12, 2010 99.58 99.58 99.58 99.58 0 +0.17(+0.17%)
Apr 09, 2010 99.34 99.41 99.14 99.41 0 +0.03(+0.03%)
Apr 08, 2010 99.38 99.38 99.38 99.38 0 -0.11(-0.11%)
Apr 07, 2010 99.48 99.48 99.48 99.48 0 +0.42(+0.43%)
Apr 06, 2010 99.06 99.06 99.06 99.06 0 +0.16(+0.16%)
Apr 05, 2010 98.91 98.91 98.91 98.91 0 -0.34(-0.34%)
Apr 02, 2010 99.25 99.25 99.25 0 -0.33(-0.33%)
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.