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, 2010 99.71 99.71 99.71 99.71 0 +0.57(+0.58%)
Mar 30, 2010 99.14 99.14 99.14 99.14 0 +0.03(+0.03%)
Mar 29, 2010 99.11 99.11 99.11 99.11 0 -0.07(-0.07%)
Mar 26, 2010 98.95 99.19 98.80 99.18 0 +0.23(+0.23%)
Mar 25, 2010 98.96 98.96 98.96 98.96 0 -0.12(-0.13%)
Mar 24, 2010 99.08 99.08 99.08 99.08 0 -0.71(-0.72%)
Mar 23, 2010 99.80 99.80 99.80 99.80 0 -0.05(-0.05%)
Mar 22, 2010 99.84 99.84 99.84 99.84 0 +0.23(+0.24%)
Mar 19, 2010 99.79 99.87 99.57 99.61 0 -0.22(-0.22%)
Mar 18, 2010 99.83 99.83 99.83 99.83 0 -0.24(-0.24%)
Mar 17, 2010 100.07 100.07 100.07 100.07 0 -0.03(-0.03%)
Mar 16, 2010 100.10 100.10 100.10 100.10 0 +0.24(+0.24%)
Mar 15, 2010 99.86 99.86 99.86 99.86 0 +0.02(+0.02%)
Mar 12, 2010 99.84 99.84 99.84 0 +0.02(+0.02%)
Mar 11, 2010 99.83 99.83 99.83 99.83 0 -0.16(-0.16%)
Mar 10, 2010 99.98 99.98 99.98 99.98 0 -0.21(-0.21%)
Mar 09, 2010 100.19 100.19 100.19 100.19 0 +0.12(+0.12%)
Mar 08, 2010 100.08 100.08 100.08 100.08 0 -0.09(-0.09%)
Mar 05, 2010 100.16 100.16 100.16 0 -0.32(-0.32%)
Mar 04, 2010 100.48 100.48 100.48 100.48 0 -0.02(-0.02%)
Mar 03, 2010 100.51 100.51 100.51 100.51 0 -0.00(-0.00%)
Mar 02, 2010 100.51 100.51 100.51 100.51 0 +0.09(+0.09%)
Mar 01, 2010 100.42 100.42 100.42 100.42 0 -7.84(-7.24%)
Feb 26, 2010 108.26 108.26 108.26 0 +0.14(+0.13%)
Feb 25, 2010 108.12 108.12 108.12 108.12 0 +0.34(+0.31%)
Feb 24, 2010 107.80 107.82 107.78 107.78 0 -0.04(-0.04%)
Feb 23, 2010 107.82 107.82 107.82 107.82 0 +0.44(+0.41%)
Feb 22, 2010 107.30 107.41 107.38 107.38 0 +0.03(+0.03%)
Feb 19, 2010 107.35 107.35 107.35 0 -0.16(-0.15%)
Feb 18, 2010 107.51 107.51 107.51 107.51 0 -0.20(-0.19%)
Feb 17, 2010 107.71 107.71 107.71 107.71 0 -0.39(-0.36%)
Feb 16, 2010 108.10 108.10 108.10 108.10 0 +0.11(+0.10%)
Feb 12, 2010 107.99 107.99 107.99 107.99 0 +8.55(+8.59%)
Feb 11, 2010 99.45 99.45 99.45 99.45 0 -0.02(-0.02%)
Feb 10, 2010 99.46 99.46 99.46 99.46 0 -0.27(-0.27%)
Feb 09, 2010 99.73 99.73 99.73 99.73 0 -0.29(-0.29%)
Feb 08, 2010 100.02 100.02 100.02 100.02 0 -0.06(-0.06%)
Feb 05, 2010 99.74 100.23 99.62 100.07 0 +0.25(+0.25%)
Feb 04, 2010 99.83 99.83 99.83 99.83 0 +0.55(+0.55%)
Feb 03, 2010 99.28 99.28 99.28 99.28 0 -0.21(-0.21%)
Feb 02, 2010 99.49 99.49 99.49 99.49 0 +0.09(+0.09%)
Feb 01, 2010 99.40 99.40 99.40 99.40 0 -5.91(-5.61%)
Jan 29, 2010 104.97 105.27 104.72 105.31 0 +0.22(+0.21%)
Jan 28, 2010 105.09 105.09 105.09 105.09 0 -0.10(-0.10%)
Jan 27, 2010 105.19 105.19 105.19 105.19 0 -0.27(-0.25%)
Jan 26, 2010 105.45 105.45 105.45 105.45 0 +0.17(+0.16%)
Jan 25, 2010 105.28 105.28 105.28 105.28 0 -0.11(-0.10%)
Jan 22, 2010 105.39 105.39 105.39 0 -0.11(-0.10%)
Jan 21, 2010 105.50 105.50 105.50 105.50 0 +0.12(+0.12%)
Jan 20, 2010 105.38 105.38 105.38 105.38 0 +0.09(+0.09%)
Jan 19, 2010 105.28 105.28 105.28 105.28 0 -0.11(-0.10%)
Jan 15, 2010 105.39 105.39 105.39 105.39 0 +4.72(+4.69%)
Jan 14, 2010 100.67 100.67 100.67 100.67 0 +0.23(+0.23%)
Jan 13, 2010 100.44 100.44 100.44 100.44 0 -0.27(-0.26%)
Jan 12, 2010 100.70 100.70 100.70 100.70 0 +0.42(+0.42%)
Jan 11, 2010 100.28 100.28 100.28 100.28 0 +0.13(+0.13%)
Jan 08, 2010 100.15 100.15 100.15 0 +0.11(+0.11%)
Jan 07, 2010 100.04 100.04 100.04 100.04 0 -0.12(-0.12%)
Jan 06, 2010 100.16 100.16 100.16 100.16 0 -0.13(-0.13%)
Jan 05, 2010 100.29 100.29 100.29 100.29 0 +0.36(+0.36%)
Jan 04, 2010 99.93 99.93 99.93 99.93 0 +0.19(+0.19%)
Dec 31, 2009 99.74 99.74 99.74 0 +1.79(+1.83%)
Dec 30, 2009 97.95 97.95 97.95 97.95 0 +0.02(+0.02%)
Dec 29, 2009 97.93 97.93 97.93 97.93 0 +0.10(+0.10%)
Dec 28, 2009 97.84 97.84 97.84 97.84 0 -0.28(-0.29%)
Dec 24, 2009 98.12 98.12 98.12 0 -0.24(-0.25%)
Dec 23, 2009 98.49 98.37 98.36 98.36 0 -0.09(-0.10%)
Dec 22, 2009 98.45 98.45 98.45 98.45 0 -0.27(-0.27%)
Dec 21, 2009 98.72 98.72 98.72 98.72 0 -0.59(-0.59%)
Dec 18, 2009 99.30 99.30 99.30 0 -0.29(-0.29%)
Dec 17, 2009 99.59 99.59 99.59 99.59 0 +0.57(+0.58%)
Dec 16, 2009 99.02 99.02 99.02 99.02 0 -0.03(-0.03%)
Dec 15, 2009 99.05 99.05 99.05 99.05 0 -0.38(-0.38%)
Dec 14, 2009 99.43 99.43 99.43 99.43 0 +0.03(+0.03%)
Dec 11, 2009 99.68 99.73 99.23 99.40 0 -0.37(-0.37%)
Dec 10, 2009 99.77 99.77 99.77 99.77 0 -0.17(-0.17%)
Dec 09, 2009 99.94 99.94 99.94 99.94 0 -0.11(-0.11%)
Dec 08, 2009 100.05 100.05 100.05 100.05 0 +0.27(+0.27%)
Dec 07, 2009 99.78 99.78 99.78 99.78 0 +0.33(+0.33%)
Dec 04, 2009 99.98 100.08 99.20 99.45 0 -0.59(-0.59%)
Dec 03, 2009 100.04 100.04 100.04 100.04 0 -0.18(-0.18%)
Dec 02, 2009 100.22 100.22 100.22 100.22 0 -0.21(-0.21%)
Dec 01, 2009 100.43 100.43 100.43 100.43 0 -0.16(-0.16%)
Nov 30, 2009 100.59 100.59 100.59 100.59 0 -10.20(-9.21%)
Nov 27, 2009 110.79 110.79 110.79 0 +0.38(+0.35%)
Nov 25, 2009 110.41 110.41 110.41 110.41 0 +0.15(+0.13%)
Nov 24, 2009 110.26 110.26 110.26 110.26 0 +0.44(+0.40%)
Nov 23, 2009 109.82 109.82 109.82 109.82 0 +0.00(+0.00%)
Nov 20, 2009 109.82 109.82 109.82 0 -0.08(-0.07%)
Nov 19, 2009 109.90 109.90 109.90 109.90 0 +0.16(+0.15%)
Nov 18, 2009 109.73 109.73 109.73 109.73 0 -0.12(-0.11%)
Nov 17, 2009 109.85 109.85 109.85 109.85 0 +0.08(+0.07%)
Nov 16, 2009 109.77 109.77 109.77 109.77 0 +9.21(+9.16%)
Nov 13, 2009 100.57 100.57 100.57 0 +0.03(+0.03%)
Nov 12, 2009 100.53 100.53 100.53 0 +0.15(+0.15%)
Nov 10, 2009 100.39 100.39 100.39 100.39 0 -0.01(-0.01%)
Nov 09, 2009 100.39 100.39 100.39 100.39 0 +0.02(+0.02%)
Nov 06, 2009 100.38 100.38 100.38 0 +0.21(+0.21%)
Nov 05, 2009 100.17 100.17 100.17 100.17 0 +0.14(+0.14%)
Nov 04, 2009 100.03 100.03 100.03 100.03 0 -0.05(-0.05%)
Nov 03, 2009 100.07 100.07 100.07 100.07 0 -0.10(-0.10%)
Nov 02, 2009 100.17 100.17 100.17 100.17 0 -0.14(-0.14%)
Oct 30, 2009 100.31 100.31 100.31 0 +0.42(+0.42%)
Oct 29, 2009 99.89 99.89 99.89 99.89 0 -0.29(-0.29%)
Oct 28, 2009 100.18 100.18 100.18 100.18 0 +0.18(+0.18%)
Oct 27, 2009 100.00 100.00 100.00 100.00 0 +0.59(+0.59%)
Oct 26, 2009 99.41 99.41 99.41 99.41 0 -0.25(-0.25%)
Oct 23, 2009 99.66 99.66 99.66 0 -0.44(-0.44%)
Oct 22, 2009 100.10 100.10 100.10 100.10 0 -0.12(-0.12%)
Oct 21, 2009 100.22 100.22 100.22 100.22 0 -0.20(-0.20%)
Oct 20, 2009 100.42 100.42 100.42 100.42 0 +0.23(+0.23%)
Oct 19, 2009 100.19 100.19 100.19 100.19 0 +0.09(+0.09%)
Oct 16, 2009 100.11 100.11 100.11 0 +0.14(+0.14%)
Oct 15, 2009 99.96 99.96 99.96 99.96 0 -0.21(-0.21%)
Oct 14, 2009 100.17 100.17 100.17 100.17 0 -0.35(-0.35%)
Oct 13, 2009 100.52 100.52 100.52 100.52 0 +0.41(+0.41%)
Oct 09, 2009 100.12 100.12 100.12 100.12 0 -0.65(-0.65%)
Oct 08, 2009 100.77 100.77 100.77 100.77 0 -0.21(-0.21%)
Oct 07, 2009 100.98 100.98 100.98 100.98 0 +0.37(+0.36%)
Oct 06, 2009 100.62 100.62 100.62 100.62 0 -0.17(-0.17%)
Oct 05, 2009 100.79 100.79 100.79 100.79 0 -0.01(-0.01%)
Oct 02, 2009 100.80 100.80 100.80 0 -0.06(-0.05%)
Oct 01, 2009 100.85 100.85 100.85 100.85 0 +0.57(+0.57%)
Sep 30, 2009 100.28 100.28 100.28 100.28 0 +0.01(+0.01%)
Sep 29, 2009 100.27 100.27 100.27 100.27 0 -0.06(-0.06%)
Sep 28, 2009 100.34 100.34 100.34 100.34 0 +0.18(+0.18%)
Sep 25, 2009 100.16 100.16 100.16 0 -0.03(-0.03%)
Sep 24, 2009 100.19 100.19 100.19 100.19 0 +0.17(+0.16%)
Sep 23, 2009 100.02 100.02 100.02 100.02 0 +0.23(+0.23%)
Sep 22, 2009 99.80 99.80 99.80 99.80 0 +0.13(+0.13%)
Sep 21, 2009 99.66 99.66 99.66 99.66 0 +0.04(+0.04%)
Sep 18, 2009 99.63 99.63 99.63 0 -0.37(-0.37%)
Sep 17, 2009 100.00 100.00 100.00 100.00 0 +0.29(+0.29%)
Sep 16, 2009 99.71 99.71 99.71 99.71 0 -0.18(-0.18%)
Sep 15, 2009 99.89 99.89 99.89 99.89 0 -0.18(-0.18%)
Sep 14, 2009 100.07 100.07 100.07 100.07 0 -0.27(-0.27%)
Sep 11, 2009 100.34 100.34 100.34 0 -0.06(-0.05%)
Sep 10, 2009 100.39 100.39 100.39 100.39 0 +0.35(+0.35%)
Sep 09, 2009 100.04 100.04 100.04 100.04 0 +0.12(+0.12%)
Sep 08, 2009 100.31 99.98 99.89 99.92 0 -0.19(-0.19%)
Sep 04, 2009 100.11 100.11 100.11 100.11 0 -0.26(-0.26%)
Sep 03, 2009 100.36 100.36 100.36 100.36 0 -0.21(-0.21%)
Sep 02, 2009 100.57 100.57 100.57 100.57 0 +0.32(+0.32%)
Sep 01, 2009 100.25 100.25 100.25 100.25 0 +0.31(+0.31%)
Aug 31, 2009 99.93 99.93 99.93 99.93 0 -8.66(-7.98%)
Aug 28, 2009 108.59 108.59 108.59 0 +0.21(+0.19%)
Aug 27, 2009 108.38 108.38 108.38 108.38 0 -0.08(-0.07%)
Aug 26, 2009 108.46 108.46 108.46 108.46 0 +0.05(+0.04%)
Aug 25, 2009 108.41 108.41 108.41 108.41 0 +0.14(+0.13%)
Aug 24, 2009 107.86 108.27 108.27 108.27 0 +0.37(+0.34%)
Aug 21, 2009 108.55 108.88 107.84 107.91 0 -0.75(-0.69%)
Aug 20, 2009 108.66 108.66 108.66 108.66 0 +0.08(+0.07%)
Aug 19, 2009 108.42 108.58 108.58 108.58 0 +0.16(+0.14%)
Aug 18, 2009 108.42 108.42 108.42 108.42 0 -0.20(-0.18%)
Aug 17, 2009 108.62 108.62 108.62 0 +0.47(+0.43%)
Aug 14, 2009 107.92 108.47 107.81 108.15 0 +7.83(+7.80%)
Aug 13, 2009 99.70 100.32 99.51 100.32 0 +0.54(+0.54%)
Aug 12, 2009 99.77 99.98 99.34 99.78 0 +0.01(+0.01%)
Aug 11, 2009 99.41 99.83 99.30 99.77 0 +0.26(+0.26%)
Aug 10, 2009 99.07 99.53 98.89 99.51 0 +0.41(+0.41%)
Aug 07, 2009 99.59 99.70 98.85 99.10 0 -0.44(-0.44%)
Aug 06, 2009 99.57 99.77 99.38 99.54 0 +0.02(+0.02%)
Aug 05, 2009 99.64 100.02 99.31 99.52 0 -0.21(-0.21%)
Aug 04, 2009 99.80 100.03 99.48 99.73 0 -0.10(-0.10%)
Aug 03, 2009 100.51 100.51 99.53 99.84 0 -0.68(-0.68%)
Jul 31, 2009 99.96 100.55 99.74 100.52 0 +0.43(+0.43%)
Jul 30, 2009 99.92 100.07 99.57 100.09 0 +0.14(+0.14%)
Jul 29, 2009 100.06 99.94 99.94 99.94 0 -0.18(-0.18%)
Jul 28, 2009 100.12 100.12 100.12 0 -0.06(-0.06%)
Jul 27, 2009 100.09 100.18 100.18 100.18 0 -0.25(-0.25%)
Jul 24, 2009 100.43 100.43 100.43 0 +0.14(+0.14%)
Jul 23, 2009 100.42 100.52 100.16 100.29 0 -0.78(-0.78%)
Jul 22, 2009 101.32 101.45 100.96 101.08 0 -0.35(-0.35%)
Jul 21, 2009 100.79 101.52 100.52 101.43 0 +0.65(+0.64%)
Jul 20, 2009 100.55 100.92 100.16 100.78 0 +0.19(+0.19%)
Jul 17, 2009 100.84 100.99 100.42 100.59 0 -0.25(-0.25%)
Jul 16, 2009 100.56 101.08 100.56 100.84 0 -0.47(-0.47%)
Jul 14, 2009 101.71 101.81 101.21 101.32 0 -0.38(-0.37%)
Jul 13, 2009 101.69 101.69 101.69 101.69 0 -0.20(-0.19%)
Jul 10, 2009 101.89 101.89 101.89 0 +0.38(+0.37%)
Jul 09, 2009 101.84 101.84 101.31 101.52 0 -0.37(-0.36%)
Jul 08, 2009 101.24 101.94 101.24 101.89 0 +0.61(+0.60%)
Jul 07, 2009 101.06 101.30 100.91 101.28 0 +0.18(+0.17%)
Jul 06, 2009 100.52 101.13 100.52 101.11 0 +0.17(+0.17%)
Jul 02, 2009 100.94 100.94 100.94 0 +0.42(+0.42%)
Jul 01, 2009 100.30 100.52 100.52 100.52 0 +0.15(+0.15%)
Jun 30, 2009 100.36 100.36 100.36 100.36 0 +1.52(+1.54%)
Jun 29, 2009 98.84 98.84 98.84 98.84 0 +0.14(+0.15%)
Jun 26, 2009 98.70 98.70 98.70 0 +0.05(+0.05%)
Jun 25, 2009 98.24 98.64 98.22 98.65 0 +0.86(+0.87%)
Jun 24, 2009 98.03 98.38 97.74 97.80 0 -0.18(-0.18%)
Jun 23, 2009 97.88 98.09 97.66 97.98 0 +0.10(+0.10%)
Jun 22, 2009 97.88 97.88 97.88 97.88 0 +0.41(+0.42%)
Jun 19, 2009 97.31 97.52 97.09 97.46 0 +0.16(+0.16%)
Jun 18, 2009 98.01 98.06 97.19 97.30 0 -0.77(-0.78%)
Jun 17, 2009 98.03 98.34 97.77 98.07 0 +0.03(+0.03%)
Jun 16, 2009 97.87 98.09 97.45 98.04 0 +0.22(+0.23%)
Jun 15, 2009 97.49 97.88 97.49 97.82 0 +0.28(+0.29%)
Jun 12, 2009 97.21 97.64 97.21 97.54 0 +0.30(+0.31%)
Jun 11, 2009 96.88 97.43 96.58 97.24 0 +0.30(+0.31%)
Jun 10, 2009 96.94 96.94 96.94 0 -0.23(-0.24%)
Jun 09, 2009 96.88 97.30 96.77 97.17 0 +0.46(+0.48%)
Jun 08, 2009 97.30 97.36 96.65 96.71 0 -0.61(-0.62%)
Jun 05, 2009 97.31 97.31 97.31 0 -1.21(-1.23%)
Jun 04, 2009 98.52 98.52 98.52 98.52 0 -0.64(-0.65%)
Jun 03, 2009 99.16 99.16 99.16 99.16 0 +0.39(+0.40%)
Jun 02, 2009 98.77 98.77 98.77 98.77 0 +0.11(+0.11%)
Jun 01, 2009 98.66 98.66 98.66 98.66 0 -12.64(-11.36%)
May 29, 2009 111.31 111.31 111.31 0 +0.53(+0.48%)
May 28, 2009 110.77 110.77 110.77 110.77 0 -0.04(-0.04%)
May 27, 2009 110.81 110.81 110.81 110.81 0 -0.63(-0.56%)
May 26, 2009 111.44 111.44 111.44 111.44 0 -0.47(-0.42%)
May 22, 2009 111.91 111.91 111.91 111.91 0 -0.35(-0.31%)
May 21, 2009 112.73 112.94 112.19 112.26 0 -0.57(-0.51%)
May 20, 2009 112.45 112.88 112.33 112.83 0 +0.37(+0.33%)
May 19, 2009 112.46 112.46 112.46 112.46 0 -0.15(-0.13%)
May 18, 2009 113.06 112.61 112.61 112.61 0 -0.45(-0.39%)
May 15, 2009 113.06 113.06 113.06 0 +13.46(+13.52%)
May 14, 2009 99.47 99.70 99.43 99.59 0 +0.04(+0.04%)
May 13, 2009 99.32 99.65 99.16 99.55 0 +0.16(+0.17%)
May 12, 2009 99.39 99.39 99.39 99.39 0 +0.06(+0.06%)
May 11, 2009 99.33 99.33 99.33 99.33 0 +0.58(+0.59%)
May 08, 2009 98.75 98.75 98.75 0 +0.06(+0.06%)
May 07, 2009 99.16 99.18 98.56 98.69 0 -0.46(-0.46%)
May 06, 2009 99.15 99.39 99.00 99.14 0 -0.02(-0.02%)
May 05, 2009 99.27 99.16 99.16 99.16 0 -0.12(-0.12%)
May 04, 2009 99.30 99.28 99.28 99.28 0 -0.08(-0.08%)
May 01, 2009 99.36 99.36 99.36 0 -0.05(-0.05%)
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%)
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.