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, 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%)
Jan 02, 2014 97.43 98.05 97.39 98.02 0 +0.39(+0.40%)
Dec 31, 2013 97.62 97.62 97.62 97.62 0 -0.44(-0.45%)
Dec 30, 2013 97.81 98.14 97.71 98.06 0 +0.20(+0.21%)
Dec 27, 2013 97.94 98.10 97.66 97.86 0 -0.11(-0.11%)
Dec 26, 2013 98.00 98.28 97.84 97.97 0 -0.09(-0.09%)
Dec 24, 2013 98.05 98.05 98.05 98.05 0 -0.41(-0.42%)
Dec 23, 2013 98.67 99.20 98.39 98.47 0 -0.34(-0.34%)
Dec 20, 2013 98.33 98.88 98.12 98.80 0 +0.30(+0.30%)
Dec 19, 2013 98.35 98.55 98.30 98.51 0 -0.34(-0.35%)
Dec 18, 2013 99.22 99.34 98.41 98.85 0 -0.37(-0.37%)
Dec 17, 2013 98.91 99.22 98.78 99.22 0 +0.30(+0.31%)
Dec 16, 2013 98.94 99.22 98.79 98.91 0 -0.10(-0.10%)
Dec 13, 2013 98.89 99.09 98.77 99.02 0 +0.09(+0.09%)
Dec 12, 2013 99.09 99.20 98.77 98.92 0 -0.29(-0.29%)
Dec 11, 2013 99.39 99.54 99.13 99.21 0 -0.40(-0.40%)
Dec 10, 2013 99.14 99.63 99.10 99.61 0 +0.52(+0.53%)
Dec 09, 2013 99.04 99.27 98.93 99.09 0 +0.02(+0.02%)
Dec 06, 2013 98.85 99.21 98.41 99.07 0 +0.04(+0.04%)
Dec 05, 2013 99.27 99.35 98.90 99.03 0 -0.59(-0.60%)
Dec 02, 2013 99.62 99.62 99.62 0 -0.42(-0.42%)
Nov 29, 2013 100.01 100.12 99.80 100.05 0 -0.05(-0.05%)
Nov 27, 2013 100.09 100.09 100.07 100.09 0 -0.37(-0.37%)
Nov 26, 2013 100.26 100.48 100.10 100.46 0 +0.38(+0.37%)
Nov 25, 2013 99.95 100.18 99.79 100.09 0 +0.04(+0.04%)
Nov 22, 2013 99.70 100.05 99.59 100.05 0 +0.35(+0.35%)
Nov 21, 2013 99.45 99.77 99.19 99.70 0 +0.07(+0.07%)
Nov 20, 2013 100.34 100.52 99.59 99.62 0 -0.73(-0.72%)
Nov 19, 2013 100.66 100.77 100.25 100.35 0 -0.27(-0.27%)
Nov 18, 2013 100.26 100.69 100.22 100.62 0 +0.21(+0.21%)
Nov 15, 2013 100.48 100.51 100.12 100.41 0 +1.95(+1.98%)
Nov 14, 2013 98.27 98.56 98.11 98.46 0 +0.72(+0.74%)
Nov 12, 2013 97.72 97.84 97.47 97.74 0 -0.13(-0.14%)
Nov 08, 2013 97.88 97.88 97.88 97.88 0 -1.16(-1.18%)
Nov 07, 2013 98.72 99.16 98.67 99.04 0 +0.23(+0.24%)
Nov 06, 2013 98.53 98.86 98.49 98.80 0 +0.20(+0.20%)
Nov 05, 2013 99.09 99.17 98.45 98.61 0 -0.54(-0.54%)
Nov 04, 2013 99.01 99.23 98.91 99.15 0 +0.20(+0.21%)
Nov 01, 2013 99.46 99.52 98.86 98.95 0 -0.70(-0.70%)
Oct 31, 2013 99.59 99.98 99.36 99.64 0 -0.31(-0.31%)
Oct 29, 2013 99.95 99.98 99.95 99.95 0 +0.06(+0.06%)
Oct 28, 2013 99.88 99.98 99.73 99.89 0 -0.03(-0.03%)
Oct 25, 2013 99.78 100.02 99.77 99.92 0 +0.09(+0.09%)
Oct 24, 2013 99.98 100.20 99.79 99.83 0 -0.29(-0.29%)
Oct 23, 2013 99.91 100.25 99.88 100.12 0 +0.24(+0.24%)
Oct 22, 2013 99.06 99.88 99.00 99.88 0 +0.81(+0.82%)
Oct 21, 2013 99.18 99.30 98.93 99.06 0 -0.27(-0.28%)
Oct 18, 2013 99.11 99.65 99.05 99.34 0 +0.06(+0.06%)
Oct 17, 2013 98.55 99.28 98.48 99.27 0 +0.73(+0.74%)
Oct 16, 2013 97.97 98.56 97.75 98.55 0 +0.42(+0.43%)
Oct 15, 2013 97.90 98.34 97.90 98.12 0 -0.27(-0.27%)
Oct 11, 2013 98.39 98.39 98.39 98.39 0 -0.04(-0.04%)
Oct 10, 2013 98.52 98.56 98.06 98.43 0 -0.27(-0.27%)
Oct 09, 2013 98.92 98.99 98.47 98.70 0 -0.16(-0.16%)
Oct 08, 2013 98.88 99.01 98.58 98.85 0 -0.01(-0.01%)
Oct 07, 2013 98.81 99.07 98.80 98.86 0 +0.12(+0.13%)
Oct 04, 2013 99.02 99.03 98.60 98.73 0 -0.33(-0.33%)
Oct 03, 2013 98.94 99.28 98.65 99.06 0 +0.13(+0.13%)
Oct 02, 2013 98.62 99.19 98.57 98.93 0 +0.20(+0.21%)
Oct 01, 2013 98.98 99.02 98.54 98.73 0 -0.18(-0.18%)
Sep 27, 2013 98.62 99.09 98.50 98.91 0 +0.13(+0.13%)
Sep 26, 2013 98.81 98.93 98.59 98.77 0 -0.22(-0.22%)
Sep 25, 2013 98.63 99.00 98.52 98.99 0 +0.30(+0.30%)
Sep 24, 2013 98.23 98.74 98.20 98.70 0 +0.52(+0.53%)
Sep 23, 2013 97.99 98.27 97.76 98.17 0 +0.21(+0.22%)
Sep 20, 2013 97.80 98.10 97.59 97.96 0 +0.11(+0.11%)
Sep 19, 2013 98.19 98.47 97.79 97.85 0 -0.40(-0.41%)
Sep 18, 2013 97.02 98.26 96.55 98.25 0 +1.27(+1.31%)
Sep 17, 2013 96.82 97.16 96.76 96.98 0 +0.16(+0.16%)
Sep 16, 2013 97.36 97.59 96.73 96.82 0 +0.15(+0.15%)
Sep 13, 2013 96.44 96.74 96.05 96.67 0 +0.15(+0.15%)
Sep 12, 2013 96.36 96.89 96.35 96.52 0 +0.11(+0.11%)
Sep 11, 2013 95.95 96.50 95.88 96.41 0 +0.31(+0.33%)
Sep 10, 2013 96.41 96.43 95.98 96.10 0 -0.50(-0.52%)
Sep 09, 2013 96.19 96.77 96.10 96.60 0 +0.32(+0.33%)
Sep 06, 2013 95.77 96.86 95.64 96.28 0 +0.38(+0.40%)
Sep 05, 2013 96.57 96.67 95.81 95.90 0 -0.70(-0.73%)
Sep 04, 2013 96.83 97.00 96.47 96.60 0 -0.41(-0.43%)
Sep 03, 2013 97.05 97.27 96.43 97.02 0 -0.50(-0.51%)
Aug 30, 2013 97.52 97.52 97.52 97.52 0 -0.30(-0.30%)
Aug 29, 2013 97.59 97.88 97.11 97.81 0 +0.24(+0.25%)
Aug 28, 2013 98.15 98.20 97.41 97.57 0 -0.52(-0.53%)
Aug 27, 2013 97.45 98.20 97.27 98.09 0 +0.74(+0.76%)
Aug 26, 2013 97.18 97.53 97.09 97.34 0 +0.08(+0.08%)
Aug 23, 2013 96.59 97.37 96.34 97.27 0 +0.70(+0.73%)
Aug 22, 2013 96.53 96.77 96.21 96.56 0 -0.38(-0.39%)
Aug 21, 2013 97.18 97.30 96.66 96.94 0 -0.34(-0.35%)
Aug 20, 2013 96.73 97.36 96.66 97.27 0 +0.60(+0.62%)
Aug 19, 2013 97.02 97.07 96.53 96.67 0 -0.52(-0.53%)
Aug 16, 2013 97.72 97.73 96.81 97.19 0 -0.48(-0.50%)
Aug 15, 2013 97.67 97.67 97.64 97.67 0 +5.84(+6.36%)
Aug 14, 2013 91.73 91.99 91.66 91.83 0 +0.00(+0.00%)
Aug 13, 2013 92.53 92.53 91.68 91.83 0 -0.90(-0.97%)
Aug 12, 2013 92.90 93.12 92.68 92.73 0 -0.20(-0.22%)
Aug 09, 2013 92.77 92.94 92.66 92.93 0 +0.02(+0.03%)
Aug 08, 2013 92.70 92.98 92.66 92.91 0 +0.20(+0.22%)
Aug 07, 2013 92.39 92.80 92.31 92.70 0 +0.34(+0.36%)
Aug 06, 2013 92.40 92.49 92.13 92.37 0 -0.02(-0.02%)
Aug 05, 2013 92.38 92.38 92.38 92.38 0 -0.34(-0.36%)
Aug 02, 2013 92.72 92.72 92.72 0 +0.87(+0.94%)
Aug 01, 2013 91.85 91.85 91.85 91.85 0 -1.02(-1.10%)
Jul 31, 2013 92.88 92.88 92.88 92.88 0 +0.15(+0.16%)
Jul 30, 2013 92.73 92.73 92.73 92.73 0 -0.07(-0.08%)
Jul 29, 2013 92.80 92.80 92.80 92.80 0 -0.19(-0.20%)
Jul 26, 2013 92.98 92.98 92.98 0 +0.07(+0.08%)
Jul 25, 2013 92.91 92.91 92.89 92.91 0 +0.15(+0.16%)
Jul 24, 2013 92.77 92.81 92.77 92.77 0 -0.70(-0.74%)
Jul 23, 2013 93.46 93.48 93.46 93.46 0 -0.20(-0.21%)
Jul 22, 2013 93.66 93.68 93.66 93.66 0 +0.01(+0.01%)
Jul 19, 2013 93.65 93.65 93.65 0 +0.39(+0.42%)
Jul 18, 2013 93.26 93.26 93.12 93.26 0 -0.34(-0.37%)
Jul 17, 2013 93.60 93.60 93.23 93.60 0 +0.37(+0.39%)
Jul 16, 2013 93.23 93.24 93.23 93.23 0 +0.05(+0.06%)
Jul 15, 2013 93.18 93.18 93.13 93.18 0 +0.36(+0.39%)
Jul 12, 2013 92.82 92.82 92.82 0 -0.06(-0.07%)
Jul 11, 2013 92.88 92.91 92.88 92.88 0 +0.43(+0.46%)
Jul 10, 2013 92.45 92.45 91.98 92.45 0 +0.08(+0.08%)
Jul 09, 2013 92.38 92.39 92.38 92.38 0 +0.03(+0.03%)
Jul 08, 2013 92.34 92.34 92.30 92.34 0 +0.84(+0.92%)
Jul 05, 2013 91.50 91.50 91.50 0 -1.93(-2.07%)
Jul 03, 2013 93.43 93.43 93.43 93.43 0 -0.30(-0.33%)
Jul 02, 2013 93.73 93.73 93.69 93.73 0 +0.08(+0.08%)
Jul 01, 2013 93.66 93.70 93.66 93.66 0 +0.06(+0.07%)
Jun 28, 2013 93.59 93.59 93.59 0 +0.42(+0.45%)
Jun 26, 2013 93.17 93.17 93.11 93.17 0 +0.61(+0.66%)
Jun 25, 2013 92.56 92.67 92.47 92.56 0 -0.59(-0.63%)
Jun 24, 2013 93.15 93.15 92.91 93.15 0 -0.05(-0.05%)
Jun 21, 2013 93.20 93.20 93.20 0 -0.97(-1.03%)
Jun 20, 2013 94.16 94.29 94.16 94.16 0 -0.52(-0.55%)
Jun 19, 2013 94.69 94.84 94.61 94.69 0 -1.45(-1.51%)
Jun 18, 2013 96.14 96.17 96.14 96.14 0 -0.03(-0.03%)
Jun 17, 2013 96.17 96.27 96.11 96.17 0 -0.45(-0.46%)
Jun 14, 2013 96.62 96.62 96.62 0 +0.16(+0.16%)
Jun 13, 2013 96.46 96.46 96.45 96.46 0 +0.70(+0.73%)
Jun 12, 2013 95.76 95.76 95.70 95.76 0 -0.40(-0.41%)
Jun 11, 2013 96.26 96.26 96.16 96.16 0 +0.27(+0.28%)
Jun 10, 2013 95.89 95.93 95.89 95.89 0 -0.34(-0.35%)
Jun 07, 2013 96.23 96.23 96.23 0 -0.85(-0.88%)
Jun 06, 2013 97.08 97.08 97.07 97.08 0 +0.12(+0.12%)
Jun 05, 2013 96.96 97.01 96.96 96.96 0 +0.50(+0.52%)
Jun 04, 2013 96.46 96.46 96.45 96.46 0 -0.24(-0.25%)
Jun 03, 2013 96.70 96.70 96.70 96.70 0 +0.09(+0.09%)
May 31, 2013 96.62 96.62 96.62 0 -0.14(-0.15%)
May 30, 2013 96.76 96.77 96.76 96.76 0 +0.05(+0.05%)
May 29, 2013 96.71 96.76 96.71 96.71 0 +0.45(+0.46%)
May 28, 2013 96.27 96.27 96.14 96.27 0 -1.41(-1.45%)
May 24, 2013 97.68 97.68 97.68 97.68 0 +0.07(+0.07%)
May 23, 2013 97.61 97.62 97.61 97.61 0 +0.23(+0.24%)
May 22, 2013 97.38 97.49 97.38 97.38 0 -1.01(-1.02%)
May 21, 2013 98.38 98.39 98.38 98.38 0 +0.32(+0.33%)
May 20, 2013 98.06 98.08 98.06 98.06 0 -0.12(-0.12%)
May 17, 2013 98.18 98.18 98.18 0 -0.64(-0.65%)
May 16, 2013 98.82 98.86 98.82 98.82 0 +0.50(+0.51%)
May 15, 2013 98.32 98.32 98.28 98.32 0 -2.80(-2.77%)
May 13, 2013 101.12 101.12 101.10 101.12 0 -0.19(-0.19%)
May 10, 2013 101.31 101.31 101.31 0 -0.78(-0.77%)
May 09, 2013 102.09 102.09 102.05 102.09 0 +0.00(+0.00%)
May 08, 2013 102.09 102.09 102.05 102.09 0 +0.12(+0.11%)
May 07, 2013 101.98 101.98 101.97 101.98 0 -0.16(-0.16%)
May 06, 2013 102.14 102.14 102.11 102.14 0 -0.19(-0.19%)
May 03, 2013 102.34 102.34 102.34 0 -1.04(-1.01%)
May 02, 2013 103.38 103.38 103.34 103.38 0 +0.05(+0.05%)
May 01, 2013 103.33 103.35 103.33 103.33 0 +0.38(+0.37%)
Apr 30, 2013 102.94 102.94 102.94 102.94 0 -0.02(-0.02%)
Apr 29, 2013 102.96 102.97 102.96 102.96 0 -0.07(-0.07%)
Apr 26, 2013 103.03 103.03 103.03 0 +0.41(+0.40%)
Apr 25, 2013 102.58 102.62 102.58 102.62 0 -0.04(-0.04%)
Apr 24, 2013 102.66 102.71 102.66 102.66 0 +0.02(+0.02%)
Apr 23, 2013 102.63 102.65 102.56 102.63 0 -0.13(-0.13%)
Apr 22, 2013 102.59 102.87 102.34 102.77 0 +0.13(+0.13%)
Apr 19, 2013 102.74 102.78 102.53 102.63 0 -0.20(-0.20%)
Apr 18, 2013 102.84 102.84 102.80 102.84 0 +0.09(+0.08%)
Apr 17, 2013 102.75 102.75 102.74 102.75 0 +0.25(+0.24%)
Apr 16, 2013 102.50 102.50 102.48 102.50 0 -0.38(-0.37%)
Apr 15, 2013 102.88 102.91 102.82 102.88 0 +0.37(+0.36%)
Apr 12, 2013 102.52 102.52 102.52 0 +0.63(+0.62%)
Apr 11, 2013 101.88 101.88 101.87 101.88 0 +0.12(+0.12%)
Apr 10, 2013 101.76 101.76 101.73 101.76 0 -0.49(-0.48%)
Apr 09, 2013 102.25 102.29 102.25 102.25 0 -0.02(-0.02%)
Apr 08, 2013 102.27 102.29 102.27 102.27 0 -0.32(-0.31%)
Apr 05, 2013 102.06 102.91 101.92 102.59 0 +0.45(+0.44%)
Apr 04, 2013 102.15 102.17 102.15 102.15 0 +0.46(+0.45%)
Apr 03, 2013 101.69 101.71 101.69 101.69 0 +0.44(+0.43%)
Apr 02, 2013 101.25 101.27 101.25 101.25 0 -0.26(-0.25%)
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.