Skip to main content
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, 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%)
Apr 01, 2013 101.51 101.51 100.51 101.51 0 +0.16(+0.16%)
Mar 28, 2013 101.34 101.34 101.34 101.34 0 -0.02(-0.02%)
Mar 27, 2013 101.37 101.37 101.37 101.37 0 +0.56(+0.56%)
Mar 26, 2013 100.81 100.83 100.81 100.81 0 +0.10(+0.10%)
Mar 25, 2013 100.70 100.74 100.70 100.70 0 +0.02(+0.02%)
Mar 22, 2013 100.68 100.68 100.68 0 -0.12(-0.12%)
Mar 21, 2013 100.80 100.81 100.68 100.80 0 +0.41(+0.41%)
Mar 20, 2013 100.38 100.39 100.31 100.38 0 -0.48(-0.47%)
Mar 19, 2013 100.86 100.86 100.84 100.86 0 +0.44(+0.44%)
Mar 18, 2013 100.42 100.47 100.42 100.42 0 +0.35(+0.35%)
Mar 15, 2013 99.67 100.08 99.55 100.07 0 +0.34(+0.34%)
Mar 14, 2013 99.73 99.73 99.72 99.73 0 -0.08(-0.08%)
Mar 13, 2013 99.81 99.81 99.76 99.81 0 -0.02(-0.02%)
Mar 12, 2013 99.84 99.84 99.84 99.84 0 +0.36(+0.36%)
Mar 11, 2013 99.48 99.48 99.48 99.48 0 -0.15(-0.15%)
Mar 08, 2013 99.62 99.62 99.62 0 -0.40(-0.40%)
Mar 07, 2013 100.02 100.09 99.97 100.02 0 -0.54(-0.54%)
Mar 06, 2013 100.56 100.56 100.47 100.56 0 -0.35(-0.35%)
Mar 05, 2013 100.91 100.94 100.91 100.91 0 -0.21(-0.21%)
Mar 04, 2013 101.12 101.13 101.06 101.12 0 -0.29(-0.28%)
Mar 01, 2013 101.41 101.41 101.41 0 +0.30(+0.29%)
Feb 28, 2013 101.12 101.12 101.06 101.12 0 +0.23(+0.23%)
Feb 27, 2013 100.88 100.94 100.88 100.88 0 -0.18(-0.18%)
Feb 26, 2013 101.06 101.06 101.03 101.06 0 +0.71(+0.71%)
Feb 22, 2013 100.35 100.35 100.35 0 +0.13(+0.13%)
Feb 21, 2013 100.22 100.22 100.22 100.22 0 +0.30(+0.30%)
Feb 20, 2013 99.92 99.92 99.91 99.92 0 -0.05(-0.05%)
Feb 15, 2013 99.98 99.98 99.98 99.98 0 +3.02(+3.11%)
Feb 14, 2013 96.96 96.96 96.95 96.96 0 +0.53(+0.55%)
Feb 13, 2013 96.43 96.52 96.43 96.43 0 -0.45(-0.47%)
Feb 12, 2013 96.88 96.91 96.88 96.88 0 -0.12(-0.13%)
Feb 11, 2013 97.01 97.06 97.01 97.01 0 -0.10(-0.10%)
Feb 08, 2013 97.03 97.25 96.74 97.11 0 +0.06(+0.06%)
Feb 07, 2013 97.05 97.05 96.99 97.05 0 +0.01(+0.01%)
Feb 06, 2013 97.04 97.04 96.99 97.04 0 -0.04(-0.04%)
Feb 04, 2013 97.08 97.08 97.05 97.08 0 +0.55(+0.57%)
Feb 01, 2013 96.53 96.53 96.53 0 -0.28(-0.29%)
Jan 31, 2013 96.81 96.84 96.81 96.81 0 +0.08(+0.08%)
Jan 30, 2013 96.73 96.73 96.70 96.73 0 +0.06(+0.06%)
Jan 29, 2013 96.67 96.71 96.63 96.67 0 -0.32(-0.33%)
Jan 28, 2013 96.99 96.99 96.97 96.99 0 -0.11(-0.11%)
Jan 25, 2013 97.10 97.10 97.10 0 -0.90(-0.92%)
Jan 24, 2013 98.00 98.00 97.98 98.00 0 -0.21(-0.21%)
Jan 23, 2013 98.21 98.21 98.20 98.21 0 +0.17(+0.18%)
Jan 22, 2013 98.04 98.13 98.04 98.04 0 -0.02(-0.02%)
Jan 18, 2013 98.06 98.06 98.06 98.06 0 +0.33(+0.34%)
Jan 17, 2013 97.73 97.77 97.73 97.73 0 -0.52(-0.52%)
Jan 16, 2013 98.25 98.29 98.25 98.25 0 +0.16(+0.17%)
Jan 15, 2013 98.09 98.14 98.09 98.09 0 +0.09(+0.09%)
Jan 14, 2013 98.00 98.00 97.89 98.00 0 +0.17(+0.18%)
Jan 11, 2013 97.83 97.83 97.83 0 +0.27(+0.27%)
Jan 10, 2013 97.56 97.56 97.55 97.56 0 -0.34(-0.34%)
Jan 09, 2013 97.90 97.90 97.88 97.90 0 +0.09(+0.10%)
Jan 08, 2013 97.80 97.84 97.80 97.80 0 +0.26(+0.26%)
Jan 07, 2013 97.55 97.55 97.55 97.55 0 +0.00(+0.00%)
Jan 04, 2013 97.55 97.55 97.55 0 +0.13(+0.14%)
Jan 03, 2013 97.41 97.48 97.38 97.41 0 -0.69(-0.70%)
Jan 02, 2013 98.10 98.10 98.08 98.10 0 -0.68(-0.69%)
Dec 31, 2012 98.78 98.78 98.78 98.78 0 -0.52(-0.53%)
Dec 28, 2012 99.30 99.30 99.30 0 +0.31(+0.32%)
Dec 27, 2012 98.99 99.05 98.99 98.99 0 +0.16(+0.16%)
Dec 26, 2012 98.84 98.86 98.84 98.84 0 +0.18(+0.18%)
Dec 24, 2012 98.66 98.66 98.66 98.66 0 -0.08(-0.08%)
Dec 21, 2012 98.73 98.73 98.73 0 +0.27(+0.28%)
Dec 20, 2012 98.46 98.46 98.41 98.46 0 +0.06(+0.06%)
Dec 19, 2012 98.40 98.40 98.39 98.40 0 +0.12(+0.13%)
Dec 18, 2012 98.27 98.27 98.18 98.27 0 -0.41(-0.41%)
Dec 17, 2012 98.68 98.68 98.66 98.68 0 -0.62(-0.63%)
Dec 14, 2012 99.30 99.30 99.30 0 +0.26(+0.26%)
Dec 13, 2012 99.05 99.08 99.05 99.05 0 -0.27(-0.27%)
Dec 12, 2012 99.31 99.31 99.25 99.31 0 -0.41(-0.41%)
Dec 11, 2012 99.72 99.77 99.72 99.72 0 -0.34(-0.34%)
Dec 10, 2012 100.06 100.11 100.06 100.06 0 +0.04(+0.04%)
Dec 07, 2012 100.02 100.02 100.02 0 -0.34(-0.33%)
Dec 06, 2012 100.36 100.38 100.36 100.36 0 +0.03(+0.03%)
Dec 05, 2012 100.33 100.33 100.30 100.33 0 +0.12(+0.12%)
Dec 04, 2012 100.21 100.21 100.19 100.21 0 +0.11(+0.11%)
Nov 30, 2012 100.03 100.25 99.91 100.10 0 +0.02(+0.02%)
Nov 29, 2012 100.08 100.08 100.07 100.08 0 +0.12(+0.12%)
Nov 28, 2012 99.95 99.99 99.95 99.95 0 +0.05(+0.05%)
Nov 27, 2012 99.90 99.90 99.86 99.90 0 +0.25(+0.25%)
Nov 26, 2012 99.65 99.65 99.60 99.65 0 +0.25(+0.25%)
Nov 23, 2012 99.40 99.40 99.40 0 -0.07(-0.07%)
Nov 21, 2012 99.47 99.47 99.47 99.47 0 -0.17(-0.17%)
Nov 20, 2012 99.64 99.64 99.55 99.64 0 -0.48(-0.48%)
Nov 19, 2012 100.12 100.14 100.12 100.12 0 -0.30(-0.30%)
Nov 16, 2012 100.41 100.41 100.41 0 +0.13(+0.13%)
Nov 15, 2012 100.28 100.35 100.28 100.28 0 -0.38(-0.38%)
Nov 14, 2012 100.66 100.73 100.66 100.66 0 +0.04(+0.04%)
Nov 13, 2012 100.62 100.68 100.62 100.62 0 +0.12(+0.12%)
Nov 09, 2012 100.51 100.51 100.51 100.51 0 +0.05(+0.05%)
Nov 08, 2012 100.46 100.44 100.46 100.46 0 +0.66(+0.66%)
Nov 07, 2012 99.80 99.87 99.80 99.80 0 +0.94(+0.95%)
Nov 06, 2012 98.87 98.88 98.81 98.87 0 -0.60(-0.60%)
Nov 05, 2012 99.47 99.47 99.44 99.47 0 +0.28(+0.28%)
Nov 02, 2012 99.07 99.20 98.60 99.19 0 +0.09(+0.09%)
Nov 01, 2012 99.10 99.16 99.10 99.10 0 -0.33(-0.33%)
Oct 31, 2012 99.43 99.43 99.37 99.43 0 +0.30(+0.30%)
Oct 29, 2012 99.13 99.13 99.13 99.13 0 +0.22(+0.22%)
Oct 26, 2012 98.20 98.91 98.08 98.91 0 +0.71(+0.72%)
Oct 25, 2012 98.20 98.20 98.20 98.20 0 -0.33(-0.33%)
Oct 24, 2012 98.53 98.58 98.43 98.53 0 -0.27(-0.28%)
Oct 23, 2012 98.80 98.84 98.80 98.80 0 +0.06(+0.06%)
Oct 19, 2012 98.12 98.77 98.10 98.74 0 +0.62(+0.64%)
Oct 18, 2012 98.12 98.20 98.12 98.12 0 -0.26(-0.26%)
Oct 17, 2012 98.38 98.38 98.38 98.38 0 -0.78(-0.79%)
Oct 16, 2012 99.16 99.16 99.10 99.16 0 -0.47(-0.47%)
Oct 15, 2012 99.62 99.63 99.62 99.62 0 -0.09(-0.09%)
Oct 12, 2012 99.71 99.71 99.71 0 +0.11(+0.11%)
Oct 11, 2012 99.60 99.61 99.59 99.60 0 +0.05(+0.05%)
Oct 10, 2012 99.55 99.53 99.46 99.55 0 +0.34(+0.35%)
Oct 09, 2012 99.20 99.21 99.20 99.20 0 +0.27(+0.28%)
Oct 05, 2012 98.93 98.93 98.93 98.93 0 -0.62(-0.63%)
Oct 04, 2012 99.55 99.62 99.50 99.55 0 -0.54(-0.54%)
Oct 03, 2012 100.09 100.09 100.08 100.09 0 +0.05(+0.05%)
Oct 02, 2012 100.05 100.07 100.05 100.05 0 +0.04(+0.04%)
Oct 01, 2012 100.09 100.09 100.01 100.01 0 +0.09(+0.09%)
Sep 28, 2012 99.91 99.91 99.91 0 +0.20(+0.20%)
Sep 27, 2012 99.72 99.85 99.72 99.72 0 -0.41(-0.41%)
Sep 26, 2012 100.13 100.13 100.10 100.13 0 +0.53(+0.53%)
Sep 25, 2012 99.60 99.59 99.60 99.60 0 +0.38(+0.38%)
Sep 24, 2012 99.23 99.23 99.19 99.23 0 +0.38(+0.39%)
Sep 21, 2012 98.84 98.84 98.84 0 +0.09(+0.09%)
Sep 20, 2012 98.75 98.75 98.70 98.75 0 +0.06(+0.06%)
Sep 19, 2012 98.69 98.69 98.63 98.69 0 +0.34(+0.34%)
Sep 18, 2012 98.35 98.38 98.35 98.35 0 +0.30(+0.31%)
Sep 17, 2012 98.05 98.11 98.05 98.05 0 +0.23(+0.24%)
Sep 14, 2012 97.81 97.81 97.81 0 -1.30(-1.31%)
Sep 13, 2012 99.11 99.11 98.98 99.11 0 +0.33(+0.33%)
Sep 12, 2012 98.78 98.80 98.78 98.78 0 -0.52(-0.52%)
Sep 11, 2012 99.30 99.36 99.30 99.30 0 -0.45(-0.45%)
Sep 10, 2012 99.74 99.74 99.66 99.74 0 +0.14(+0.14%)
Sep 07, 2012 99.41 100.31 98.91 99.60 0 +0.09(+0.09%)
Sep 06, 2012 99.52 99.56 99.52 99.52 0 -0.74(-0.74%)
Sep 05, 2012 100.26 100.31 100.26 100.26 0 -0.21(-0.21%)
Sep 04, 2012 100.47 100.50 100.47 100.47 0 -0.21(-0.21%)
Aug 31, 2012 100.68 100.68 100.68 100.68 0 +0.68(+0.68%)
Aug 30, 2012 100.00 100.01 100.00 100.00 0 +0.23(+0.23%)
Aug 29, 2012 99.77 99.77 99.70 99.77 0 -0.01(-0.01%)
Aug 27, 2012 99.77 99.79 99.77 99.77 0 +0.34(+0.35%)
Aug 24, 2012 99.43 99.43 99.43 0 -0.07(-0.07%)
Aug 23, 2012 99.50 99.57 99.50 99.50 0 +0.12(+0.13%)
Aug 22, 2012 99.38 99.38 99.34 99.38 0 +0.97(+0.98%)
Aug 21, 2012 98.41 98.41 98.40 98.41 0 +0.07(+0.07%)
Aug 20, 2012 98.34 98.34 98.33 98.34 0 +0.02(+0.02%)
Aug 17, 2012 98.31 98.31 98.31 0 +0.22(+0.22%)
Aug 16, 2012 98.09 98.09 98.05 98.09 0 -0.19(-0.19%)
Aug 15, 2012 98.28 98.37 98.21 98.28 0 -2.15(-2.14%)
Aug 14, 2012 100.43 100.48 100.40 100.43 0 -0.67(-0.66%)
Aug 13, 2012 101.10 101.13 101.10 101.10 0 -0.05(-0.05%)
Aug 10, 2012 101.15 101.15 101.15 0 +0.27(+0.27%)
Aug 09, 2012 100.88 100.88 100.88 100.88 0 -0.02(-0.02%)
Aug 08, 2012 100.90 100.91 100.90 100.90 0 -0.20(-0.20%)
Aug 07, 2012 101.10 101.13 101.10 101.10 0 -0.55(-0.54%)
Aug 06, 2012 101.66 101.75 101.66 101.66 0 -0.04(-0.04%)
Aug 03, 2012 101.69 101.69 101.69 0 -0.75(-0.73%)
Aug 02, 2012 102.44 102.44 102.41 102.44 0 +0.40(+0.39%)
Aug 01, 2012 102.05 102.13 102.05 102.05 0 -0.52(-0.50%)
Jul 31, 2012 102.56 102.56 102.48 102.56 0 +0.31(+0.31%)
Jul 30, 2012 102.25 102.31 102.25 102.25 0 +0.41(+0.41%)
Jul 27, 2012 101.84 101.84 101.84 0 -0.98(-0.96%)
Jul 26, 2012 102.82 102.87 102.82 102.82 0 -0.41(-0.39%)
Jul 25, 2012 103.23 103.23 103.22 103.23 0 -0.08(-0.08%)
Jul 24, 2012 103.31 103.30 103.16 103.31 0 +0.36(+0.35%)
Jul 23, 2012 102.95 102.95 102.87 102.95 0 +0.27(+0.27%)
Jul 20, 2012 102.68 102.68 102.68 0 +0.48(+0.47%)
Jul 19, 2012 102.20 102.20 102.20 102.20 0 -0.12(-0.11%)
Jul 18, 2012 102.32 102.35 102.32 102.32 0 +0.12(+0.12%)
Jul 17, 2012 102.19 102.27 102.16 102.19 0 -0.31(-0.31%)
Jul 16, 2012 102.51 102.55 102.51 102.51 0 +0.12(+0.11%)
Jul 13, 2012 102.39 102.39 102.39 0 -0.11(-0.11%)
Jul 12, 2012 102.50 102.52 102.48 102.50 0 +0.38(+0.38%)
Jul 11, 2012 102.12 102.17 102.12 102.12 0 -0.13(-0.13%)
Jul 10, 2012 102.25 102.25 102.22 102.25 0 +0.10(+0.10%)
Jul 09, 2012 102.15 102.19 102.15 102.15 0 +0.34(+0.33%)
Jul 06, 2012 101.81 101.81 101.81 0 +0.41(+0.40%)
Jul 05, 2012 101.41 101.41 101.38 101.41 0 +0.30(+0.30%)
Jul 03, 2012 101.10 101.10 101.10 101.10 0 -0.37(-0.36%)
Jul 02, 2012 101.47 101.47 101.45 101.47 0 +0.53(+0.53%)
Jun 29, 2012 101.56 101.62 100.64 100.94 0 -0.62(-0.61%)
Jun 28, 2012 101.56 101.56 101.49 101.56 0 +0.40(+0.39%)
Jun 27, 2012 101.16 101.16 101.15 101.16 0 +0.09(+0.09%)
Jun 26, 2012 101.07 101.07 101.07 101.07 0 -0.26(-0.25%)
Jun 25, 2012 101.33 101.34 101.31 101.33 0 +0.63(+0.63%)
Jun 22, 2012 100.69 100.69 100.69 0 -0.52(-0.51%)
Jun 21, 2012 101.21 101.23 101.21 101.21 0 +0.38(+0.37%)
Jun 20, 2012 100.84 101.01 100.84 100.84 0 -0.36(-0.35%)
Jun 19, 2012 101.19 101.20 101.19 101.19 0 -0.42(-0.42%)
Jun 18, 2012 101.62 101.62 101.61 101.62 0 +0.05(+0.05%)
Jun 15, 2012 100.94 101.69 100.94 101.57 0 +0.59(+0.59%)
Jun 14, 2012 100.98 101.11 100.98 100.98 0 -0.44(-0.44%)
Jun 13, 2012 101.42 101.42 101.33 101.42 0 +0.65(+0.64%)
Jun 12, 2012 100.77 100.81 100.77 100.77 0 -0.72(-0.71%)
Jun 11, 2012 101.49 101.49 101.42 101.49 0 +0.46(+0.46%)
Jun 08, 2012 101.03 101.03 101.03 0 +0.03(+0.03%)
Jun 07, 2012 101.00 101.00 101.00 101.00 0 +0.16(+0.16%)
Jun 06, 2012 100.84 100.84 100.75 100.84 0 -0.75(-0.74%)
Jun 05, 2012 101.59 101.66 101.52 101.59 0 -0.48(-0.47%)
Jun 04, 2012 102.07 102.09 102.07 102.07 0 -0.68(-0.66%)
Jun 01, 2012 102.75 102.75 102.75 0 +1.00(+0.98%)
May 31, 2012 101.75 101.75 101.66 101.75 0 +0.58(+0.57%)
May 30, 2012 101.17 101.27 101.17 101.17 0 +1.13(+1.13%)
May 29, 2012 100.04 100.04 100.01 100.04 0 -0.06(-0.06%)
May 25, 2012 100.10 100.10 100.10 100.10 0 +0.34(+0.35%)
May 24, 2012 99.76 99.84 99.66 99.76 0 -0.38(-0.38%)
May 23, 2012 100.14 100.14 100.00 100.14 0 +0.34(+0.34%)
May 22, 2012 99.80 99.80 99.77 99.80 0 -0.27(-0.27%)
May 21, 2012 100.08 100.08 100.06 100.08 0 -0.17(-0.17%)
May 18, 2012 100.25 100.25 100.25 0 -0.22(-0.22%)
May 17, 2012 100.47 100.51 100.45 100.47 0 +0.59(+0.59%)
May 16, 2012 99.88 99.93 99.88 99.88 0 +0.06(+0.06%)
May 15, 2012 99.82 99.83 99.82 99.82 0 -2.55(-2.49%)
May 14, 2012 102.37 102.38 102.26 102.37 0 +0.64(+0.63%)
May 11, 2012 101.73 101.73 101.73 0 +0.27(+0.26%)
May 10, 2012 101.47 101.47 101.33 101.47 0 -0.09(-0.09%)
May 09, 2012 101.56 101.56 101.48 101.56 0 +0.13(+0.13%)
May 08, 2012 101.43 101.43 101.36 101.43 0 +0.30(+0.29%)
May 07, 2012 101.13 101.13 101.10 101.13 0 +0.05(+0.05%)
May 04, 2012 101.08 101.08 101.08 0 +0.46(+0.46%)
May 03, 2012 100.62 100.69 100.62 100.62 0 -0.03(-0.03%)
May 02, 2012 100.65 100.70 100.65 100.65 0 +0.16(+0.16%)
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.