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 (%)
Apr 30, 2015 99.13 99.13 99.12 99.13 0 -0.46(-0.46%)
Apr 29, 2015 99.59 99.59 99.57 99.59 0 +0.01(+0.01%)
Apr 28, 2015 99.58 99.60 99.55 99.58 0 -0.12(-0.13%)
Apr 27, 2015 99.71 99.71 99.71 99.71 0 -0.06(-0.06%)
Apr 24, 2015 99.62 99.77 99.58 99.77 0 +0.12(+0.13%)
Apr 23, 2015 99.64 99.65 99.64 99.64 0 +0.08(+0.08%)
Apr 22, 2015 99.57 99.57 99.57 99.57 0 -0.14(-0.14%)
Apr 21, 2015 99.71 99.71 99.69 99.71 0 +0.00(+0.00%)
Apr 20, 2015 99.71 99.71 99.70 99.71 0 -0.02(-0.02%)
Apr 17, 2015 99.77 99.87 99.66 99.72 0 -0.07(-0.07%)
Apr 16, 2015 99.79 99.79 99.79 99.79 0 +0.05(+0.05%)
Apr 15, 2015 99.74 99.74 99.72 99.74 0 +0.03(+0.03%)
Apr 14, 2015 99.70 99.71 99.70 99.71 0 +0.09(+0.09%)
Apr 13, 2015 99.62 99.62 99.62 99.62 0 +0.07(+0.07%)
Apr 10, 2015 99.56 99.63 99.52 99.55 0 -0.02(-0.02%)
Apr 09, 2015 99.57 99.60 99.57 99.57 0 -0.10(-0.10%)
Apr 08, 2015 99.68 99.70 99.68 99.68 0 -0.06(-0.06%)
Apr 07, 2015 99.73 99.73 99.72 99.73 0 -0.07(-0.07%)
Apr 06, 2015 99.80 99.80 99.79 99.80 0 -0.06(-0.06%)
Apr 03, 2015 99.61 99.88 99.60 99.87 0 +0.24(+0.24%)
Apr 02, 2015 99.63 99.63 99.63 99.63 0 -0.02(-0.02%)
Apr 01, 2015 99.64 99.64 99.64 99.64 0 +0.09(+0.09%)
Mar 31, 2015 99.55 99.55 99.54 99.55 0 -0.71(-0.71%)
Mar 30, 2015 100.26 100.26 100.23 100.26 0 +0.07(+0.07%)
Mar 27, 2015 100.11 100.24 100.08 100.19 0 +0.06(+0.06%)
Mar 26, 2015 100.13 100.13 100.11 100.13 0 -0.04(-0.04%)
Mar 25, 2015 100.17 100.20 100.14 100.17 0 -0.12(-0.12%)
Mar 24, 2015 100.21 100.28 100.16 100.28 0 +0.07(+0.07%)
Mar 23, 2015 100.22 100.22 100.22 100.22 0 +0.05(+0.05%)
Mar 20, 2015 100.04 100.18 100.01 100.17 0 +0.12(+0.12%)
Mar 19, 2015 100.04 100.04 100.00 100.04 0 -0.21(-0.21%)
Mar 18, 2015 100.25 100.25 100.25 100.25 0 +0.45(+0.45%)
Mar 17, 2015 99.80 99.81 99.80 99.80 0 -0.04(-0.04%)
Mar 16, 2015 99.84 99.84 99.83 99.84 0 +0.77(+0.77%)
Mar 13, 2015 99.04 99.16 98.95 99.07 0 +0.02(+0.02%)
Mar 12, 2015 99.05 99.08 99.05 99.05 0 +0.06(+0.06%)
Mar 11, 2015 98.99 98.99 98.99 98.99 0 +0.02(+0.02%)
Mar 10, 2015 98.97 98.99 98.97 98.97 0 +0.11(+0.11%)
Mar 09, 2015 98.86 98.87 98.86 98.86 0 +0.10(+0.10%)
Mar 06, 2015 99.05 99.20 98.71 98.76 0 -0.30(-0.31%)
Mar 05, 2015 99.07 99.07 99.07 99.07 0 +0.04(+0.04%)
Mar 04, 2015 99.03 99.03 99.01 99.03 0 +0.07(+0.07%)
Mar 03, 2015 98.96 98.96 98.96 98.96 0 -0.07(-0.07%)
Mar 02, 2015 99.03 99.04 99.03 99.03 0 -0.16(-0.16%)
Feb 27, 2015 99.09 99.21 99.03 99.19 0 -0.75(-0.75%)
Feb 26, 2015 99.93 99.93 99.91 99.93 0 -0.16(-0.16%)
Feb 25, 2015 100.10 100.11 100.10 100.10 0 -0.02(-0.02%)
Feb 24, 2015 100.12 100.12 100.11 100.12 0 +0.18(+0.18%)
Feb 23, 2015 99.94 99.94 99.93 99.94 0 +0.10(+0.10%)
Feb 20, 2015 99.84 100.01 99.77 99.84 0 -0.04(-0.04%)
Feb 19, 2015 99.88 99.89 99.88 99.88 0 -0.09(-0.09%)
Feb 18, 2015 99.96 99.96 99.94 99.96 0 +0.22(+0.22%)
Feb 17, 2015 99.75 99.75 99.74 99.75 0 -0.12(-0.13%)
Feb 13, 2015 99.58 99.87 99.87 99.87 0 +0.29(+0.29%)
Feb 12, 2015 99.59 99.59 99.58 99.59 0 +0.15(+0.15%)
Feb 11, 2015 99.43 99.46 99.40 99.43 0 -0.05(-0.05%)
Feb 10, 2015 99.48 99.48 99.46 99.48 0 +0.04(+0.04%)
Feb 09, 2015 99.44 99.48 99.43 99.44 0 -0.07(-0.07%)
Feb 06, 2015 99.98 100.12 99.49 99.51 0 -0.48(-0.48%)
Feb 05, 2015 100.00 100.01 100.00 100.00 0 -0.14(-0.14%)
Feb 04, 2015 100.13 100.16 100.10 100.13 0 +0.09(+0.09%)
Feb 03, 2015 100.05 100.05 100.03 100.04 0 -0.23(-0.23%)
Feb 02, 2015 100.27 100.27 100.25 100.27 0 -0.08(-0.08%)
Jan 30, 2015 100.03 100.35 99.98 100.35 0 +0.21(+0.21%)
Jan 29, 2015 100.14 100.14 100.13 100.14 0 -0.09(-0.09%)
Jan 28, 2015 100.22 100.22 100.22 100.22 0 +0.20(+0.20%)
Jan 27, 2015 100.02 100.05 100.02 100.02 0 +0.02(+0.02%)
Jan 26, 2015 100.00 100.00 100.00 100.00 0 -0.07(-0.07%)
Jan 23, 2015 99.93 100.13 99.91 100.07 0 +0.12(+0.12%)
Jan 22, 2015 99.96 99.96 99.93 99.96 0 -0.06(-0.05%)
Jan 21, 2015 100.01 100.05 99.98 100.01 0 -0.12(-0.12%)
Jan 20, 2015 100.13 100.13 100.11 100.13 0 -0.03(-0.03%)
Jan 16, 2015 100.45 100.16 100.16 100.16 0 -0.32(-0.32%)
Jan 15, 2015 100.48 100.49 100.41 100.48 0 +0.77(+0.78%)
Jan 14, 2015 99.71 99.73 99.71 99.71 0 +0.15(+0.15%)
Jan 13, 2015 99.55 99.58 99.55 99.55 0 +0.04(+0.04%)
Jan 12, 2015 99.51 99.51 99.50 99.51 0 +0.09(+0.09%)
Jan 09, 2015 99.22 99.45 99.17 99.42 0 +0.19(+0.19%)
Jan 08, 2015 99.23 99.23 99.23 99.23 0 +0.02(+0.02%)
Jan 07, 2015 99.22 99.23 99.22 99.22 0 +0.03(+0.03%)
Jan 06, 2015 99.19 99.19 99.18 99.19 0 +0.15(+0.15%)
Jan 05, 2015 99.04 99.04 99.03 99.04 0 +0.05(+0.05%)
Jan 02, 2015 98.94 99.02 98.79 98.99 0 +0.04(+0.04%)
Dec 31, 2014 98.95 98.95 98.95 98.95 0 -0.77(-0.77%)
Dec 30, 2014 99.72 99.72 99.71 99.72 0 +0.08(+0.08%)
Dec 29, 2014 99.64 99.64 99.64 99.64 0 +0.13(+0.13%)
Dec 26, 2014 99.51 99.58 99.46 99.51 0 +0.01(+0.01%)
Dec 24, 2014 99.50 99.50 99.50 99.50 0 -0.02(-0.02%)
Dec 23, 2014 99.53 99.54 99.49 99.53 0 -0.17(-0.17%)
Dec 22, 2014 99.70 99.70 99.69 99.70 0 -0.03(-0.03%)
Dec 19, 2014 99.71 99.79 99.68 99.73 0 +0.00(+0.00%)
Dec 18, 2014 99.73 99.74 99.73 99.73 0 -0.05(-0.05%)
Dec 17, 2014 99.79 99.82 99.79 99.79 0 -0.25(-0.25%)
Dec 16, 2014 100.03 100.03 100.03 100.03 0 +0.10(+0.10%)
Dec 15, 2014 99.93 99.93 99.93 99.93 0 +0.94(+0.95%)
Dec 12, 2014 98.78 99.05 98.77 98.99 0 +0.20(+0.20%)
Dec 11, 2014 98.79 98.79 98.76 98.79 0 -0.09(-0.09%)
Dec 10, 2014 98.88 98.88 98.88 98.88 0 +0.16(+0.16%)
Dec 09, 2014 98.72 98.72 98.71 98.72 0 +0.10(+0.10%)
Dec 08, 2014 98.62 98.62 98.60 98.62 0 +0.05(+0.05%)
Dec 05, 2014 98.92 98.92 98.55 98.57 0 -0.37(-0.37%)
Dec 04, 2014 98.93 98.93 98.93 98.93 0 +0.05(+0.05%)
Dec 03, 2014 98.88 98.88 98.88 98.88 0 -0.06(-0.06%)
Dec 02, 2014 99.05 98.94 98.94 98.94 0 -0.12(-0.12%)
Dec 01, 2014 99.06 99.08 99.04 99.06 0 -1.02(-1.02%)
Nov 28, 2014 99.99 100.08 99.89 100.08 0 +0.20(+0.20%)
Nov 26, 2014 99.88 99.88 99.88 99.88 0 +0.02(+0.02%)
Nov 25, 2014 99.86 99.86 99.86 99.86 0 +0.05(+0.05%)
Nov 24, 2014 99.81 99.82 99.81 99.81 0 +0.02(+0.02%)
Nov 21, 2014 99.75 99.80 99.70 99.79 0 +0.05(+0.05%)
Nov 20, 2014 99.75 99.76 99.75 99.75 0 +0.04(+0.04%)
Nov 19, 2014 99.71 99.71 99.71 99.71 0 -0.07(-0.07%)
Nov 18, 2014 99.78 99.78 99.78 99.78 0 +0.02(+0.02%)
Nov 17, 2014 99.75 99.75 99.75 99.75 0 +0.36(+0.36%)
Nov 14, 2014 99.35 99.41 99.24 99.39 0 +0.03(+0.03%)
Nov 13, 2014 99.36 99.36 99.35 99.36 0 +0.10(+0.10%)
Nov 12, 2014 99.26 99.27 99.26 99.26 0 +0.00(+0.00%)
Nov 10, 2014 99.26 99.26 99.26 99.26 0 -0.12(-0.12%)
Nov 07, 2014 99.16 99.38 99.09 99.38 0 +0.20(+0.20%)
Nov 06, 2014 99.17 99.21 99.16 99.17 0 -0.12(-0.12%)
Nov 05, 2014 99.30 99.29 99.29 99.29 0 -0.02(-0.02%)
Nov 04, 2014 99.31 99.31 99.30 99.31 0 -0.01(-0.01%)
Nov 03, 2014 99.32 99.32 99.32 99.32 0 -0.04(-0.04%)
Oct 31, 2014 99.41 99.42 99.29 99.36 0 -0.61(-0.61%)
Oct 30, 2014 99.96 99.96 99.96 99.96 0 +0.05(+0.05%)
Oct 29, 2014 99.92 99.92 99.92 99.92 0 -0.22(-0.22%)
Oct 28, 2014 100.14 100.14 100.14 100.14 0 -0.05(-0.05%)
Oct 27, 2014 100.12 100.19 100.19 100.19 0 +0.02(+0.01%)
Oct 24, 2014 100.18 100.18 100.18 0 +0.02(+0.02%)
Oct 23, 2014 100.15 100.15 100.15 0 -0.14(-0.14%)
Oct 22, 2014 100.29 100.29 100.29 0 +0.00(+0.00%)
Oct 21, 2014 100.29 100.29 100.29 0 -0.01(-0.01%)
Oct 20, 2014 100.30 100.30 100.30 0 +0.03(+0.03%)
Oct 17, 2014 100.27 100.27 100.27 0 -0.09(-0.08%)
Oct 16, 2014 100.36 100.36 100.36 0 -0.12(-0.12%)
Oct 15, 2014 100.48 100.48 100.48 0 +1.09(+1.09%)
Oct 14, 2014 99.39 99.39 99.39 0 +0.20(+0.20%)
Oct 10, 2014 99.19 99.19 99.19 0 +0.10(+0.10%)
Oct 09, 2014 99.09 99.09 99.09 0 -0.03(-0.03%)
Oct 08, 2014 99.12 99.12 99.12 0 +0.24(+0.24%)
Oct 07, 2014 98.88 98.88 98.88 0 +0.15(+0.15%)
Oct 06, 2014 98.73 98.73 98.73 0 +0.11(+0.11%)
Oct 03, 2014 98.62 98.62 98.62 0 -0.14(-0.14%)
Oct 02, 2014 98.76 98.76 98.76 0 -0.03(-0.03%)
Oct 01, 2014 98.79 98.79 98.79 0 +0.19(+0.19%)
Sep 30, 2014 98.60 98.60 98.60 0 -1.31(-1.31%)
Sep 29, 2014 99.91 99.91 99.91 0 +0.08(+0.08%)
Sep 26, 2014 99.83 99.83 99.83 0 -0.11(-0.11%)
Sep 25, 2014 99.94 99.94 99.94 0 +0.14(+0.14%)
Sep 24, 2014 99.80 99.80 99.80 0 -0.07(-0.07%)
Sep 23, 2014 99.87 99.87 99.87 0 +0.05(+0.05%)
Sep 22, 2014 99.82 99.82 99.82 0 +0.07(+0.07%)
Sep 19, 2014 99.75 99.75 99.75 0 +0.02(+0.02%)
Sep 18, 2014 99.73 99.73 99.73 0 +0.00(+0.00%)
Sep 17, 2014 99.73 99.73 99.73 0 -0.13(-0.13%)
Sep 16, 2014 99.86 99.86 99.86 0 +0.02(+0.02%)
Sep 15, 2014 99.84 99.84 99.84 0 +1.19(+1.20%)
Sep 12, 2014 98.65 98.65 98.65 0 -0.00(-0.00%)
Sep 11, 2014 98.66 98.66 98.66 0 +0.03(+0.03%)
Sep 10, 2014 98.63 98.63 98.63 0 -0.04(-0.04%)
Sep 09, 2014 98.67 98.67 98.67 0 -0.12(-0.12%)
Sep 08, 2014 98.79 98.79 98.79 0 -0.08(-0.08%)
Sep 05, 2014 98.87 98.87 98.87 0 +0.06(+0.06%)
Sep 04, 2014 98.80 98.80 98.80 0 -0.07(-0.07%)
Sep 03, 2014 98.87 98.87 98.87 0 +0.03(+0.03%)
Sep 02, 2014 98.84 98.84 98.84 0 -0.12(-0.13%)
Aug 29, 2014 98.96 98.96 98.96 0 -0.85(-0.85%)
Aug 28, 2014 99.82 99.82 99.82 0 +0.04(+0.04%)
Aug 27, 2014 99.78 99.78 99.78 99.78 0 +0.03(+0.03%)
Aug 26, 2014 99.75 99.75 99.75 0 +0.05(+0.05%)
Aug 25, 2014 99.70 99.70 99.70 0 -0.03(-0.03%)
Aug 22, 2014 99.73 99.73 99.73 0 -0.08(-0.08%)
Aug 21, 2014 99.81 99.81 99.81 0 +0.01(+0.01%)
Aug 20, 2014 99.80 99.80 99.80 0 -0.15(-0.15%)
Aug 19, 2014 99.95 99.95 99.95 0 -0.01(-0.01%)
Aug 18, 2014 99.96 99.96 99.96 0 -0.08(-0.08%)
Aug 15, 2014 100.03 100.03 100.03 0 +1.19(+1.20%)
Aug 14, 2014 98.85 98.85 98.85 0 -0.02(-0.02%)
Aug 13, 2014 98.87 98.87 98.87 0 +0.11(+0.11%)
Aug 12, 2014 98.76 98.76 98.76 0 +0.02(+0.02%)
Aug 11, 2014 98.74 98.74 98.74 0 +0.00(+0.00%)
Aug 08, 2014 98.73 98.73 98.73 0 -0.06(-0.06%)
Aug 07, 2014 98.79 98.79 98.79 0 +0.11(+0.11%)
Aug 06, 2014 98.68 98.68 98.68 0 +0.01(+0.01%)
Aug 05, 2014 98.70 98.70 98.59 98.68 0 +0.00(+0.00%)
Aug 04, 2014 98.65 98.70 98.60 98.68 0 +0.02(+0.02%)
Aug 01, 2014 98.44 98.70 98.34 98.66 0 +0.25(+0.26%)
Jul 31, 2014 98.35 98.42 98.29 98.41 0 -1.18(-1.18%)
Jul 30, 2014 99.58 99.58 99.58 0 -0.10(-0.10%)
Jul 29, 2014 99.68 99.68 99.68 0 +0.02(+0.02%)
Jul 28, 2014 99.66 99.68 99.66 99.66 0 -0.08(-0.08%)
Jul 25, 2014 99.74 99.74 99.74 0 +0.06(+0.06%)
Jul 24, 2014 99.68 99.68 99.67 99.68 0 -0.11(-0.11%)
Jul 23, 2014 99.75 99.79 99.72 99.79 0 +0.05(+0.05%)
Jul 22, 2014 99.67 99.74 99.62 99.74 0 +0.06(+0.06%)
Jul 21, 2014 99.71 99.73 99.65 99.68 0 -0.02(-0.02%)
Jul 16, 2014 99.69 99.69 99.69 0 +0.17(+0.17%)
Jul 10, 2014 99.52 99.52 99.52 0 +0.21(+0.21%)
Jul 03, 2014 99.31 99.31 99.31 0 -0.28(-0.28%)
Jun 30, 2014 99.59 99.59 99.59 0 -0.25(-0.25%)
Jun 24, 2014 99.83 99.83 99.83 0 +0.01(+0.01%)
Jun 18, 2014 99.82 99.82 99.82 0 +0.66(+0.67%)
Jun 12, 2014 99.16 99.16 99.16 0 -0.14(-0.15%)
Jun 06, 2014 99.31 99.31 99.31 0 -0.08(-0.08%)
Jun 05, 2014 99.32 99.41 99.28 99.39 0 +0.07(+0.07%)
Jun 04, 2014 99.29 99.35 99.27 99.32 0 +0.00(+0.00%)
Jun 03, 2014 99.35 99.38 99.30 99.32 0 -0.05(-0.05%)
Jun 02, 2014 99.46 99.46 99.34 99.36 0 -0.95(-0.94%)
May 29, 2014 100.31 100.32 100.28 100.31 0 -0.09(-0.09%)
May 28, 2014 100.27 100.40 100.25 100.40 0 +0.11(+0.11%)
May 27, 2014 100.27 100.29 100.21 100.29 0 -0.01(-0.01%)
May 23, 2014 100.30 100.30 100.30 100.30 0 +0.01(+0.01%)
May 21, 2014 100.29 100.29 100.29 100.29 0 -0.05(-0.05%)
May 20, 2014 100.24 100.34 100.20 100.34 0 +0.07(+0.07%)
May 19, 2014 100.19 100.29 100.17 100.27 0 +0.07(+0.07%)
May 16, 2014 100.23 100.23 100.16 100.20 0 -0.03(-0.03%)
May 15, 2014 100.17 100.26 100.07 100.23 0 +0.02(+0.02%)
May 14, 2014 100.10 100.27 100.08 100.21 0 +0.09(+0.09%)
May 13, 2014 100.01 100.12 99.98 100.11 0 +0.09(+0.09%)
May 12, 2014 100.06 100.06 99.98 100.02 0 -0.05(-0.05%)
May 09, 2014 100.06 100.13 100.04 100.07 0 -0.01(-0.01%)
May 08, 2014 99.98 100.09 99.95 100.08 0 +0.08(+0.08%)
May 07, 2014 99.90 100.02 99.84 100.00 0 +0.09(+0.09%)
May 06, 2014 99.91 99.94 99.88 99.91 0 -0.03(-0.03%)
May 05, 2014 99.95 100.01 99.92 99.94 0 -0.02(-0.02%)
May 02, 2014 100.02 100.03 99.73 99.96 0 -0.08(-0.08%)
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.