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 (%)
Sep 30, 2015 100.09 100.09 100.02 100.09 0 -0.04(-0.04%)
Sep 29, 2015 100.12 100.12 100.12 100.12 0 +0.20(+0.20%)
Sep 28, 2015 99.93 99.93 99.93 99.93 0 +0.26(+0.26%)
Sep 25, 2015 99.59 99.67 99.38 99.67 0 -0.12(-0.12%)
Sep 24, 2015 99.79 99.79 99.78 99.79 0 +0.14(+0.14%)
Sep 23, 2015 99.65 99.66 99.65 99.65 0 -0.09(-0.09%)
Sep 22, 2015 99.73 99.73 99.73 99.73 0 +0.30(+0.30%)
Sep 21, 2015 99.44 99.45 99.44 99.44 0 -0.23(-0.23%)
Sep 18, 2015 99.48 99.72 99.44 99.66 0 +0.16(+0.16%)
Sep 17, 2015 99.50 99.52 99.50 99.50 0 +0.61(+0.62%)
Sep 16, 2015 98.89 98.91 98.89 98.89 0 +0.02(+0.02%)
Sep 15, 2015 98.88 98.90 98.83 98.88 0 -0.48(-0.49%)
Sep 14, 2015 99.36 99.38 99.36 99.36 0 +0.02(+0.02%)
Sep 11, 2015 99.16 99.39 99.14 99.34 0 +0.16(+0.17%)
Sep 10, 2015 99.18 99.18 99.17 99.18 0 -0.07(-0.07%)
Sep 09, 2015 99.25 99.29 99.25 99.25 0 -0.06(-0.06%)
Sep 08, 2015 99.31 99.31 99.28 99.31 0 -0.24(-0.24%)
Sep 04, 2015 99.44 99.55 99.55 99.55 0 +0.07(+0.07%)
Sep 03, 2015 99.48 99.48 99.47 99.48 0 +0.12(+0.13%)
Sep 02, 2015 99.36 99.36 99.34 99.36 0 -0.10(-0.10%)
Sep 01, 2015 99.46 99.46 99.43 99.46 0 +0.29(+0.29%)
Aug 31, 2015 99.17 99.17 99.13 99.17 0 -5.89(-5.61%)
Aug 28, 2015 105.14 105.38 104.95 105.06 0 -0.10(-0.10%)
Aug 27, 2015 105.16 105.17 105.16 105.16 0 -0.09(-0.09%)
Aug 26, 2015 105.26 105.26 105.23 105.26 0 -0.30(-0.29%)
Aug 25, 2015 105.56 105.56 105.48 105.56 0 -0.27(-0.25%)
Aug 24, 2015 105.82 105.82 105.76 105.82 0 +0.29(+0.28%)
Aug 21, 2015 105.29 105.59 105.25 105.53 0 +0.21(+0.20%)
Aug 20, 2015 105.32 105.32 105.26 105.32 0 +0.13(+0.12%)
Aug 19, 2015 105.19 105.19 105.19 105.19 0 +0.38(+0.36%)
Aug 18, 2015 104.82 104.82 104.80 104.82 0 -0.06(-0.06%)
Aug 17, 2015 104.88 104.88 104.87 104.88 0 +4.75(+4.75%)
Aug 14, 2015 100.23 100.33 100.04 100.12 0 -0.12(-0.12%)
Aug 13, 2015 100.25 100.25 100.25 100.25 0 -0.24(-0.24%)
Aug 12, 2015 100.49 100.50 100.49 100.49 0 +0.01(+0.01%)
Aug 11, 2015 100.48 100.48 100.47 100.48 0 +0.41(+0.41%)
Aug 10, 2015 100.07 100.07 100.06 100.07 0 -0.18(-0.18%)
Aug 07, 2015 100.04 100.25 99.87 100.25 0 +0.19(+0.19%)
Aug 06, 2015 100.06 100.08 100.06 100.06 0 +0.16(+0.16%)
Aug 05, 2015 99.90 99.91 99.90 99.90 0 -0.20(-0.20%)
Aug 04, 2015 100.10 100.12 100.10 100.10 0 -0.41(-0.41%)
Aug 03, 2015 100.52 100.52 100.52 100.52 0 +0.06(+0.06%)
Jul 31, 2015 99.98 100.45 99.84 100.45 0 +0.41(+0.41%)
Jul 30, 2015 100.05 100.05 100.04 100.05 0 -0.01(-0.01%)
Jul 29, 2015 100.06 100.06 100.04 100.06 0 -0.11(-0.11%)
Jul 28, 2015 100.16 100.16 100.16 100.16 0 -0.13(-0.13%)
Jul 27, 2015 100.30 100.30 100.30 100.30 0 +0.27(+0.27%)
Jul 24, 2015 99.90 100.10 99.87 100.02 0 +0.06(+0.06%)
Jul 23, 2015 99.96 99.96 99.96 99.96 0 +0.19(+0.19%)
Jul 22, 2015 99.77 99.78 99.77 99.77 0 -0.09(-0.09%)
Jul 21, 2015 99.86 99.86 99.81 99.86 0 +0.24(+0.24%)
Jul 20, 2015 99.62 99.63 99.62 99.62 0 -0.16(-0.16%)
Jul 17, 2015 99.81 99.88 99.65 99.78 0 -0.08(-0.08%)
Jul 16, 2015 99.86 99.90 99.86 99.86 0 -0.13(-0.13%)
Jul 15, 2015 99.99 99.99 99.99 99.99 0 +0.16(+0.16%)
Jul 14, 2015 99.84 99.84 99.83 99.84 0 +0.28(+0.28%)
Jul 13, 2015 99.55 99.62 99.55 99.55 0 -0.30(-0.30%)
Jul 10, 2015 100.05 100.12 99.67 99.85 0 -0.33(-0.33%)
Jul 09, 2015 100.18 100.23 100.16 100.18 0 -0.47(-0.46%)
Jul 08, 2015 100.65 100.65 100.59 100.65 0 +0.27(+0.27%)
Jul 07, 2015 100.38 100.41 100.38 100.38 0 +0.06(+0.05%)
Jul 06, 2015 100.32 100.32 100.29 100.32 0 +0.36(+0.36%)
Jul 02, 2015 99.96 99.96 99.94 99.96 0 +0.34(+0.35%)
Jul 01, 2015 99.62 99.62 99.62 99.62 0 -0.27(-0.27%)
Jun 30, 2015 99.89 99.91 99.89 99.89 0 +0.40(+0.40%)
Jun 29, 2015 99.49 99.50 99.49 99.49 0 +0.62(+0.62%)
Jun 26, 2015 99.07 99.12 98.79 98.88 0 -0.21(-0.21%)
Jun 25, 2015 99.09 99.09 99.09 99.09 0 -0.12(-0.13%)
Jun 24, 2015 99.21 99.21 99.20 99.21 0 +0.13(+0.13%)
Jun 23, 2015 99.08 99.09 99.08 99.08 0 -0.13(-0.13%)
Jun 22, 2015 99.21 99.22 99.17 99.21 0 -0.45(-0.45%)
Jun 19, 2015 99.41 99.68 99.39 99.66 0 +0.26(+0.26%)
Jun 18, 2015 99.40 99.41 99.40 99.40 0 +0.00(+0.00%)
Jun 17, 2015 99.40 99.41 99.40 99.40 0 +0.16(+0.17%)
Jun 16, 2015 99.23 99.23 99.23 99.23 0 +0.20(+0.20%)
Jun 15, 2015 99.04 99.04 99.04 99.04 0 +0.20(+0.21%)
Jun 12, 2015 98.89 99.06 98.75 98.84 0 -0.09(-0.09%)
Jun 11, 2015 98.93 98.93 98.93 98.93 0 +0.28(+0.29%)
Jun 10, 2015 98.65 98.65 98.62 98.65 0 -0.14(-0.14%)
Jun 09, 2015 98.79 98.83 98.79 98.79 0 -0.23(-0.23%)
Jun 08, 2015 99.02 99.02 99.01 99.02 0 +0.16(+0.16%)
Jun 05, 2015 99.30 99.31 98.62 98.86 0 -0.47(-0.47%)
Jun 04, 2015 99.32 99.32 99.31 99.32 0 +0.22(+0.22%)
Jun 03, 2015 99.11 99.11 99.09 99.11 0 -0.38(-0.38%)
Jun 02, 2015 99.49 99.49 99.49 99.49 0 -0.29(-0.29%)
Jun 01, 2015 99.78 99.78 99.76 99.78 0 -9.80(-8.94%)
May 29, 2015 109.41 109.68 109.41 109.58 0 +0.14(+0.13%)
May 28, 2015 109.44 109.49 109.44 109.44 0 +0.12(+0.11%)
May 27, 2015 109.32 109.36 109.32 109.32 0 -0.02(-0.02%)
May 26, 2015 109.34 109.34 109.34 109.34 0 +0.16(+0.15%)
May 22, 2015 109.41 109.18 109.18 109.18 0 -0.26(-0.24%)
May 21, 2015 109.44 109.44 109.44 109.44 0 +0.23(+0.21%)
May 20, 2015 109.21 109.21 109.17 109.21 0 +0.23(+0.21%)
May 19, 2015 108.98 108.98 108.94 108.98 0 -0.31(-0.29%)
May 18, 2015 109.30 109.33 109.25 109.30 0 -0.38(-0.34%)
May 15, 2015 109.42 109.74 109.40 109.67 0 +10.30(+10.36%)
May 14, 2015 99.38 99.38 99.36 99.38 0 +0.28(+0.28%)
May 13, 2015 99.09 99.10 99.09 99.09 0 -0.01(-0.01%)
May 12, 2015 99.10 99.13 99.05 99.10 0 +0.17(+0.17%)
May 11, 2015 98.93 98.98 98.89 98.93 0 -0.52(-0.53%)
May 08, 2015 99.11 99.59 99.00 99.45 0 +0.35(+0.35%)
May 07, 2015 99.10 99.13 99.10 99.10 0 +0.11(+0.11%)
May 06, 2015 99.14 99.21 98.92 98.99 0 -0.16(-0.17%)
May 05, 2015 99.16 99.23 99.16 99.16 0 -0.23(-0.24%)
May 04, 2015 99.39 99.39 99.38 99.39 0 -0.01(-0.01%)
May 01, 2015 99.67 99.67 99.33 99.40 0 -0.34(-0.34%)
Apr 30, 2015 99.74 99.74 99.72 99.74 0 -0.04(-0.04%)
Apr 29, 2015 99.78 99.78 99.77 99.78 0 -0.09(-0.09%)
Apr 28, 2015 99.88 99.91 99.84 99.88 0 -0.29(-0.29%)
Apr 27, 2015 100.16 100.18 100.16 100.16 0 -0.12(-0.12%)
Apr 24, 2015 100.02 100.29 99.89 100.29 0 +0.24(+0.24%)
Apr 23, 2015 100.05 100.08 100.05 100.05 0 +0.13(+0.13%)
Apr 22, 2015 99.91 99.91 99.89 99.91 0 -0.30(-0.30%)
Apr 21, 2015 100.21 100.21 100.19 100.21 0 -0.06(-0.05%)
Apr 20, 2015 100.27 100.27 100.27 100.27 0 -0.05(-0.05%)
Apr 17, 2015 100.33 100.53 100.17 100.32 0 -0.04(-0.04%)
Apr 16, 2015 100.36 100.38 100.36 100.36 0 +0.08(+0.08%)
Apr 15, 2015 100.28 100.28 100.26 100.28 0 +0.10(+0.10%)
Apr 14, 2015 100.16 100.18 100.16 100.18 0 +0.13(+0.13%)
Apr 13, 2015 100.05 100.05 100.03 100.05 0 +0.15(+0.15%)
Apr 10, 2015 99.87 100.01 99.82 99.90 0 +0.02(+0.02%)
Apr 09, 2015 99.88 99.94 99.88 99.88 0 -0.25(-0.25%)
Apr 08, 2015 100.13 100.17 100.13 100.13 0 -0.12(-0.12%)
Apr 07, 2015 100.25 100.26 100.25 100.25 0 -0.09(-0.09%)
Apr 06, 2015 100.34 100.34 100.34 100.34 0 -0.23(-0.22%)
Apr 03, 2015 100.09 100.64 100.09 100.57 0 +0.46(+0.46%)
Apr 02, 2015 100.11 100.11 100.11 100.11 0 -0.16(-0.16%)
Apr 01, 2015 100.27 100.27 100.24 100.27 0 +0.24(+0.24%)
Mar 31, 2015 100.02 100.02 100.01 100.02 0 +0.14(+0.14%)
Mar 30, 2015 99.88 99.88 99.83 99.88 0 +0.16(+0.16%)
Mar 27, 2015 99.59 99.82 99.55 99.73 0 +0.10(+0.10%)
Mar 26, 2015 99.62 99.62 99.59 99.62 0 -0.18(-0.18%)
Mar 25, 2015 99.81 99.85 99.77 99.81 0 -0.26(-0.26%)
Mar 24, 2015 99.89 100.07 99.82 100.07 0 +0.14(+0.14%)
Mar 23, 2015 99.93 99.93 99.93 99.93 0 +0.12(+0.12%)
Mar 20, 2015 99.56 99.82 99.52 99.81 0 +0.25(+0.25%)
Mar 19, 2015 99.56 99.56 99.52 99.56 0 -0.38(-0.38%)
Mar 18, 2015 99.93 99.94 99.93 99.93 0 +0.78(+0.79%)
Mar 17, 2015 99.15 99.15 99.15 99.15 0 +0.00(+0.00%)
Mar 16, 2015 99.15 99.15 99.13 99.15 0 +0.15(+0.15%)
Mar 13, 2015 98.91 99.13 98.79 99.00 0 +0.06(+0.06%)
Mar 12, 2015 98.94 99.00 98.94 98.94 0 +0.04(+0.04%)
Mar 11, 2015 98.91 98.93 98.91 98.91 0 +0.02(+0.02%)
Mar 10, 2015 98.89 98.89 98.89 98.89 0 +0.20(+0.20%)
Mar 09, 2015 98.69 98.70 98.69 98.69 0 +0.21(+0.21%)
Mar 06, 2015 99.01 99.29 98.38 98.48 0 -0.57(-0.58%)
Mar 05, 2015 99.05 99.07 99.05 99.05 0 +0.07(+0.07%)
Mar 04, 2015 98.98 98.98 98.96 98.98 0 +0.08(+0.08%)
Mar 03, 2015 98.89 98.89 98.89 98.89 0 -0.15(-0.15%)
Mar 02, 2015 99.04 99.04 99.03 99.04 0 -11.23(-10.18%)
Feb 27, 2015 110.09 110.30 109.97 110.27 0 +0.16(+0.14%)
Feb 26, 2015 110.12 110.12 110.08 110.12 0 -0.36(-0.33%)
Feb 25, 2015 110.48 110.53 110.48 110.48 0 +0.01(+0.01%)
Feb 24, 2015 110.47 110.50 110.47 110.47 0 +0.41(+0.37%)
Feb 23, 2015 110.06 110.06 110.02 110.06 0 +0.25(+0.23%)
Feb 20, 2015 109.82 110.18 109.62 109.81 0 -0.05(-0.05%)
Feb 19, 2015 109.86 109.93 109.86 109.86 0 -0.30(-0.27%)
Feb 18, 2015 110.16 110.16 110.12 110.16 0 +0.45(+0.41%)
Feb 17, 2015 109.71 109.72 109.71 109.71 0 -0.34(-0.31%)
Feb 13, 2015 98.80 110.06 110.06 110.06 0 +11.20(+11.33%)
Feb 12, 2015 98.85 98.85 98.81 98.85 0 +0.24(+0.25%)
Feb 11, 2015 98.61 98.68 98.55 98.61 0 -0.13(-0.13%)
Feb 10, 2015 98.74 98.74 98.74 98.74 0 -0.03(-0.03%)
Feb 09, 2015 98.77 98.86 98.73 98.77 0 -0.13(-0.13%)
Feb 06, 2015 99.74 99.84 98.84 98.90 0 -0.84(-0.84%)
Feb 05, 2015 99.74 99.79 99.74 99.74 0 -0.27(-0.27%)
Feb 04, 2015 100.00 100.08 99.94 100.00 0 +0.20(+0.20%)
Feb 03, 2015 99.84 99.84 99.76 99.81 0 -0.53(-0.53%)
Feb 02, 2015 100.34 100.34 100.30 100.34 0 -1.92(-1.88%)
Jan 30, 2015 101.75 102.26 101.62 102.26 0 +0.56(+0.55%)
Jan 29, 2015 101.69 101.69 101.66 101.69 0 -0.13(-0.13%)
Jan 28, 2015 101.83 101.83 101.82 101.83 0 +0.45(+0.45%)
Jan 27, 2015 101.38 101.44 101.38 101.38 0 +0.02(+0.02%)
Jan 26, 2015 101.36 101.36 101.33 101.36 0 -0.14(-0.14%)
Jan 23, 2015 101.20 101.61 101.16 101.50 0 +0.27(+0.26%)
Jan 22, 2015 101.23 101.23 101.19 101.23 0 -0.07(-0.07%)
Jan 21, 2015 101.31 101.38 101.27 101.31 0 -0.33(-0.32%)
Jan 20, 2015 101.63 101.63 101.60 101.63 0 +0.10(+0.10%)
Jan 16, 2015 102.23 101.53 101.53 101.53 0 -0.70(-0.68%)
Jan 15, 2015 102.23 102.27 102.07 102.23 0 +0.77(+0.76%)
Jan 14, 2015 101.45 101.49 101.45 101.45 0 +0.23(+0.23%)
Jan 13, 2015 101.22 101.23 101.22 101.22 0 +0.05(+0.05%)
Jan 12, 2015 101.16 101.16 101.14 101.16 0 +0.18(+0.18%)
Jan 09, 2015 100.61 101.04 100.53 100.98 0 +0.35(+0.35%)
Jan 08, 2015 100.63 100.64 100.63 100.63 0 -0.06(-0.06%)
Jan 07, 2015 100.69 100.76 100.69 100.69 0 -0.01(-0.01%)
Jan 06, 2015 100.70 100.70 100.67 100.70 0 +0.41(+0.41%)
Jan 05, 2015 100.29 100.29 100.27 100.29 0 +0.21(+0.21%)
Jan 02, 2015 99.66 100.10 99.60 100.08 0 +0.21(+0.21%)
Dec 31, 2014 99.87 99.87 99.87 99.87 0 +0.64(+0.64%)
Dec 30, 2014 99.23 99.23 99.21 99.23 0 +0.12(+0.13%)
Dec 29, 2014 99.11 99.11 99.09 99.11 0 +0.24(+0.24%)
Dec 26, 2014 98.84 98.95 98.83 98.86 0 +0.01(+0.01%)
Dec 24, 2014 98.86 98.86 98.86 98.86 0 -0.04(-0.04%)
Dec 23, 2014 98.89 98.89 98.84 98.89 0 -0.36(-0.37%)
Dec 22, 2014 99.25 99.25 99.24 99.25 0 -0.05(-0.05%)
Dec 19, 2014 99.20 99.38 99.15 99.30 0 +0.07(+0.07%)
Dec 18, 2014 99.23 99.23 99.22 99.23 0 -0.23(-0.24%)
Dec 17, 2014 99.46 99.49 99.46 99.46 0 -0.46(-0.46%)
Dec 16, 2014 99.93 99.93 99.93 99.93 0 +0.26(+0.26%)
Dec 15, 2014 99.66 99.66 99.66 99.66 0 -0.28(-0.28%)
Dec 12, 2014 99.53 100.03 99.48 99.94 0 +0.40(+0.40%)
Dec 11, 2014 99.54 99.54 99.49 99.54 0 -0.17(-0.17%)
Dec 10, 2014 99.71 99.71 99.71 99.71 0 +0.28(+0.28%)
Dec 09, 2014 99.43 99.43 99.42 99.43 0 +0.21(+0.21%)
Dec 08, 2014 99.22 99.22 99.21 99.22 0 +0.11(+0.11%)
Dec 05, 2014 99.62 99.62 99.04 99.12 0 -0.53(-0.53%)
Dec 04, 2014 99.65 99.65 99.62 99.65 0 +0.14(+0.15%)
Dec 03, 2014 99.50 99.50 99.48 99.50 0 -0.06(-0.06%)
Dec 02, 2014 99.83 99.57 99.57 99.57 0 -0.26(-0.26%)
Dec 01, 2014 99.82 99.89 99.78 99.82 0 -9.21(-8.44%)
Nov 28, 2014 108.62 109.03 108.62 109.03 0 +0.38(+0.35%)
Nov 26, 2014 108.66 108.66 108.66 108.66 0 +0.05(+0.05%)
Nov 25, 2014 108.60 108.60 108.60 108.60 0 +0.14(+0.13%)
Nov 24, 2014 108.46 108.47 108.46 108.46 0 +0.06(+0.06%)
Nov 21, 2014 108.31 108.39 108.21 108.40 0 +0.05(+0.04%)
Nov 20, 2014 108.35 108.36 108.35 108.35 0 +0.13(+0.12%)
Nov 19, 2014 108.22 108.23 108.22 108.22 0 -0.25(-0.23%)
Nov 18, 2014 108.47 108.47 108.43 108.47 0 +0.13(+0.12%)
Nov 17, 2014 108.34 108.34 108.34 108.34 0 -0.12(-0.11%)
Nov 14, 2014 108.32 108.48 108.09 108.45 0 +9.03(+9.08%)
Nov 13, 2014 99.42 99.42 99.40 99.42 0 +0.14(+0.14%)
Nov 12, 2014 99.28 99.30 99.28 99.28 0 -0.04(-0.04%)
Nov 10, 2014 99.32 99.32 99.32 99.32 0 -0.27(-0.27%)
Nov 07, 2014 99.13 99.59 99.02 99.59 0 +0.43(+0.43%)
Nov 06, 2014 99.16 99.22 99.12 99.16 0 -0.22(-0.22%)
Nov 05, 2014 99.38 99.38 99.38 99.38 0 -0.01(-0.01%)
Nov 04, 2014 99.39 99.39 99.38 99.39 0 +0.01(+0.01%)
Nov 03, 2014 99.38 99.38 99.38 99.38 0 -0.09(-0.09%)
Oct 31, 2014 99.64 99.69 99.35 99.47 0 -1.39(-1.38%)
Oct 30, 2014 100.86 100.86 100.86 100.86 0 +0.09(+0.09%)
Oct 29, 2014 100.77 100.77 100.77 100.77 0 -0.34(-0.33%)
Oct 28, 2014 101.11 101.11 101.11 101.11 0 -0.12(-0.12%)
Oct 27, 2014 101.10 101.23 101.23 101.23 0 +0.03(+0.03%)
Oct 24, 2014 101.20 101.20 101.20 0 -0.01(-0.01%)
Oct 23, 2014 101.21 101.21 101.21 0 -0.32(-0.32%)
Oct 22, 2014 101.53 101.53 101.53 0 +0.01(+0.01%)
Oct 21, 2014 101.52 101.52 101.52 0 -0.12(-0.12%)
Oct 20, 2014 101.64 101.64 101.64 0 +0.05(+0.05%)
Oct 17, 2014 101.59 101.59 101.59 0 -0.16(-0.16%)
Oct 16, 2014 101.76 101.76 101.76 0 -0.17(-0.17%)
Oct 15, 2014 101.93 101.93 101.93 0 +0.46(+0.45%)
Oct 14, 2014 101.47 101.47 101.47 0 +0.44(+0.43%)
Oct 10, 2014 101.03 101.03 101.03 0 +0.13(+0.13%)
Oct 09, 2014 100.90 100.90 100.90 0 -0.06(-0.05%)
Oct 08, 2014 100.95 100.95 100.95 0 +0.35(+0.35%)
Oct 07, 2014 100.60 100.60 100.60 0 +0.34(+0.34%)
Oct 06, 2014 100.26 100.26 100.26 0 +0.13(+0.13%)
Oct 03, 2014 100.12 100.12 100.12 0 -0.19(-0.19%)
Oct 02, 2014 100.31 100.31 100.31 0 -0.07(-0.07%)
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.