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 (%)
Aug 31, 2010 99.80 99.80 99.80 99.80 0 -2.68(-2.62%)
Aug 30, 2010 102.48 102.48 102.48 102.48 0 +0.11(+0.11%)
Aug 27, 2010 102.36 102.36 102.36 0 -0.09(-0.08%)
Aug 26, 2010 102.45 102.45 102.45 102.45 0 +0.02(+0.01%)
Aug 25, 2010 102.43 102.43 102.43 102.43 0 -0.07(-0.06%)
Aug 24, 2010 102.50 102.50 102.50 102.50 0 +0.02(+0.02%)
Aug 23, 2010 102.48 102.48 102.48 102.48 0 +0.03(+0.03%)
Aug 20, 2010 102.46 102.52 102.43 102.46 0 -0.04(-0.04%)
Aug 19, 2010 102.50 102.50 102.50 102.50 0 +0.03(+0.03%)
Aug 18, 2010 102.47 102.47 102.47 102.47 0 +0.01(+0.01%)
Aug 17, 2010 102.47 102.47 102.47 102.47 0 -0.03(-0.03%)
Aug 16, 2010 102.50 102.50 102.50 102.50 0 +2.32(+2.32%)
Aug 13, 2010 100.18 100.18 100.18 0 +0.03(+0.03%)
Aug 12, 2010 100.15 100.15 100.15 100.15 0 -0.07(-0.07%)
Aug 11, 2010 100.22 100.22 100.22 100.22 0 +0.02(+0.02%)
Aug 10, 2010 100.20 100.20 100.20 100.20 0 +0.04(+0.04%)
Aug 09, 2010 100.16 100.16 100.16 100.16 0 -0.07(-0.07%)
Aug 06, 2010 100.23 100.23 100.23 0 +0.04(+0.04%)
Aug 05, 2010 100.19 100.19 100.19 100.19 0 +0.09(+0.09%)
Aug 04, 2010 100.11 100.11 100.11 100.11 0 -0.06(-0.06%)
Aug 03, 2010 100.17 100.17 100.17 100.17 0 +0.05(+0.05%)
Aug 02, 2010 100.12 100.12 100.12 100.12 0 -1.80(-1.76%)
Jul 30, 2010 101.92 101.92 101.92 0 +0.05(+0.05%)
Jul 29, 2010 101.87 101.87 101.87 101.87 0 +0.05(+0.05%)
Jul 28, 2010 101.82 101.82 101.82 101.82 0 +0.09(+0.09%)
Jul 27, 2010 101.72 101.72 101.72 101.72 0 -0.08(-0.08%)
Jul 26, 2010 101.81 101.81 101.81 101.81 0 -0.04(-0.04%)
Jul 23, 2010 101.85 101.85 101.85 0 -0.05(-0.05%)
Jul 22, 2010 101.90 101.90 101.90 101.90 0 -0.00(-0.00%)
Jul 21, 2010 101.90 101.90 101.90 101.90 0 +0.06(+0.06%)
Jul 20, 2010 101.84 101.84 101.84 101.84 0 +0.03(+0.03%)
Jul 19, 2010 101.82 101.82 101.82 101.82 0 -0.03(-0.03%)
Jul 16, 2010 101.84 101.84 101.84 0 +0.04(+0.04%)
Jul 15, 2010 101.80 101.80 101.80 101.80 0 +1.76(+1.76%)
Jul 14, 2010 100.04 100.04 100.04 100.04 0 +0.11(+0.11%)
Jul 13, 2010 99.93 99.93 99.93 99.93 0 -0.04(-0.04%)
Jul 12, 2010 99.97 99.97 99.97 99.97 0 -0.02(-0.02%)
Jul 09, 2010 99.98 100.02 99.94 99.98 0 -0.02(-0.02%)
Jul 08, 2010 100.01 100.01 100.01 100.01 0 +0.01(+0.01%)
Jul 07, 2010 100.00 100.00 100.00 100.00 0 -0.02(-0.02%)
Jul 06, 2010 100.02 100.02 100.02 100.02 0 +0.02(+0.02%)
Jul 02, 2010 99.97 100.01 99.88 100.00 0 +0.00(+0.00%)
Jul 01, 2010 99.99 99.99 99.99 99.99 0 -0.03(-0.03%)
Jun 30, 2010 100.02 100.02 100.02 100.02 0 -2.49(-2.43%)
Jun 29, 2010 102.52 102.52 102.52 102.52 0 +0.09(+0.09%)
Jun 25, 2010 102.42 102.42 102.42 0 +0.00(+0.00%)
Jun 24, 2010 102.42 102.42 102.42 102.42 0 +0.05(+0.05%)
Jun 23, 2010 102.37 102.37 102.37 102.37 0 +0.00(+0.00%)
Jun 22, 2010 102.37 102.37 102.37 102.37 0 +0.05(+0.05%)
Jun 21, 2010 102.32 102.32 102.32 102.32 0 -0.00(-0.00%)
Jun 18, 2010 102.33 102.33 102.33 0 +0.00(+0.00%)
Jun 17, 2010 102.32 102.32 102.32 102.32 0 +0.06(+0.06%)
Jun 16, 2010 102.27 102.27 102.27 102.27 0 +0.04(+0.04%)
Jun 15, 2010 102.23 102.23 102.23 102.23 0 +2.20(+2.20%)
Jun 14, 2010 100.02 100.02 100.02 100.02 0 -0.01(-0.01%)
Jun 11, 2010 100.03 100.03 100.03 0 +0.09(+0.09%)
Jun 10, 2010 99.94 99.94 99.94 99.94 0 -0.10(-0.10%)
Jun 09, 2010 100.04 100.04 100.04 100.04 0 +0.02(+0.02%)
Jun 08, 2010 100.02 100.02 100.02 100.02 0 -0.04(-0.04%)
Jun 07, 2010 100.06 100.06 100.06 100.06 0 +0.01(+0.01%)
Jun 04, 2010 100.05 100.05 100.05 0 +0.18(+0.18%)
Jun 03, 2010 99.87 99.87 99.87 99.87 0 -0.01(-0.01%)
Jun 02, 2010 99.88 99.88 99.88 99.88 0 -0.08(-0.08%)
Jun 01, 2010 99.95 99.95 99.95 99.95 0 +0.00(+0.00%)
May 28, 2010 99.95 99.95 99.95 99.95 0 -1.11(-1.10%)
May 27, 2010 101.06 101.06 101.06 101.06 0 -0.08(-0.08%)
May 26, 2010 101.14 101.14 101.14 101.14 0 -0.07(-0.07%)
May 25, 2010 101.21 101.21 101.21 101.21 0 -0.03(-0.03%)
May 24, 2010 101.24 101.24 101.24 101.24 0 +0.04(+0.03%)
May 21, 2010 101.28 101.34 101.17 101.21 0 -0.09(-0.08%)
May 20, 2010 101.29 101.29 101.29 101.29 0 +0.11(+0.11%)
May 19, 2010 101.18 101.18 101.18 101.18 0 -0.08(-0.08%)
May 18, 2010 101.12 101.25 101.23 101.26 0 +0.14(+0.14%)
May 17, 2010 101.15 101.13 101.12 101.12 0 -0.04(-0.04%)
May 14, 2010 101.16 101.16 101.16 0 +0.85(+0.85%)
May 13, 2010 100.32 100.32 100.32 100.32 0 +0.06(+0.06%)
May 12, 2010 100.26 100.26 100.26 100.26 0 -0.05(-0.05%)
May 11, 2010 100.31 100.31 100.31 100.31 0 +0.06(+0.05%)
May 10, 2010 100.25 100.25 100.25 100.25 0 -0.10(-0.10%)
May 07, 2010 100.35 100.35 100.35 0 -0.09(-0.09%)
May 06, 2010 100.44 100.44 100.44 100.44 0 +0.19(+0.19%)
May 05, 2010 100.26 100.26 100.26 100.26 0 +0.17(+0.17%)
May 04, 2010 100.09 100.09 100.09 100.09 0 +0.09(+0.09%)
May 03, 2010 100.00 100.00 100.00 100.00 0 -0.08(-0.08%)
Apr 30, 2010 99.98 100.08 99.95 100.08 0 -0.70(-0.69%)
Apr 29, 2010 100.78 100.78 100.78 100.78 0 +0.05(+0.05%)
Apr 28, 2010 100.73 100.73 100.73 100.73 0 -0.06(-0.06%)
Apr 27, 2010 100.79 100.79 100.79 100.79 0 +0.19(+0.19%)
Apr 26, 2010 100.60 100.60 100.60 100.60 0 +0.03(+0.03%)
Apr 23, 2010 100.65 100.68 100.53 100.57 0 -0.08(-0.08%)
Apr 22, 2010 100.65 100.65 100.65 100.65 0 -0.05(-0.05%)
Apr 21, 2010 100.71 100.71 100.71 100.71 0 +0.03(+0.03%)
Apr 20, 2010 100.68 100.68 100.68 100.68 0 -0.05(-0.05%)
Apr 19, 2010 100.73 100.73 100.73 100.73 0 -0.06(-0.06%)
Apr 16, 2010 100.66 100.79 100.65 100.79 0 +0.12(+0.12%)
Apr 15, 2010 100.67 100.67 100.67 100.67 0 +0.77(+0.77%)
Apr 14, 2010 99.90 99.90 99.90 99.90 0 +0.00(+0.00%)
Apr 13, 2010 99.90 99.90 99.90 99.90 0 -0.03(-0.03%)
Apr 12, 2010 99.93 99.93 99.93 99.93 0 +0.05(+0.05%)
Apr 09, 2010 99.85 99.88 99.78 99.88 0 +0.00(+0.00%)
Apr 08, 2010 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Apr 07, 2010 99.88 99.88 99.88 99.88 0 +0.14(+0.14%)
Apr 06, 2010 99.73 99.73 99.73 99.73 0 +0.07(+0.07%)
Apr 05, 2010 99.66 99.66 99.66 99.66 0 -0.13(-0.13%)
Apr 02, 2010 99.80 99.80 99.80 0 -0.09(-0.09%)
Apr 01, 2010 99.88 99.88 99.88 99.88 0 -0.08(-0.08%)
Mar 31, 2010 99.96 99.96 99.96 99.96 0 -0.75(-0.74%)
Mar 30, 2010 100.71 100.71 100.71 100.71 0 -0.01(-0.01%)
Mar 29, 2010 100.72 100.72 100.72 100.72 0 -0.01(-0.01%)
Mar 26, 2010 100.64 100.73 100.60 100.73 0 +0.07(+0.07%)
Mar 25, 2010 100.66 100.66 100.66 100.66 0 +0.03(+0.03%)
Mar 24, 2010 100.63 100.63 100.63 100.63 0 -0.14(-0.14%)
Mar 23, 2010 100.77 100.77 100.77 100.77 0 -0.02(-0.02%)
Mar 22, 2010 100.79 100.79 100.79 100.79 0 +0.06(+0.06%)
Mar 19, 2010 100.78 100.81 100.69 100.73 0 -0.08(-0.07%)
Mar 18, 2010 100.81 100.81 100.81 100.81 0 -0.07(-0.07%)
Mar 17, 2010 100.88 100.88 100.88 100.88 0 -0.01(-0.01%)
Mar 16, 2010 100.89 100.89 100.89 100.89 0 +0.07(+0.07%)
Mar 15, 2010 100.82 100.82 100.82 100.82 0 +0.98(+0.98%)
Mar 12, 2010 99.84 99.84 99.84 0 -0.01(-0.01%)
Mar 11, 2010 99.85 99.85 99.85 99.85 0 -0.09(-0.09%)
Mar 10, 2010 99.95 99.95 99.95 99.95 0 -0.06(-0.06%)
Mar 09, 2010 100.01 100.01 100.01 100.01 0 +0.05(+0.05%)
Mar 08, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Mar 05, 2010 99.96 99.96 99.96 0 -0.08(-0.08%)
Mar 04, 2010 100.04 100.04 100.04 100.04 0 -0.09(-0.09%)
Mar 03, 2010 100.13 100.13 100.13 100.13 0 -0.03(-0.03%)
Mar 02, 2010 100.16 100.16 100.16 100.16 0 +0.02(+0.02%)
Mar 01, 2010 100.14 100.14 100.14 100.14 0 -0.99(-0.98%)
Feb 26, 2010 101.13 101.13 101.13 0 +0.02(+0.02%)
Feb 25, 2010 101.12 101.12 101.12 101.12 0 +0.07(+0.07%)
Feb 24, 2010 100.99 101.04 101.04 101.04 0 +0.03(+0.03%)
Feb 23, 2010 101.02 101.02 101.02 101.02 0 +0.11(+0.11%)
Feb 22, 2010 100.84 100.91 100.91 100.91 0 +0.05(+0.05%)
Feb 19, 2010 100.86 100.86 100.86 0 -0.11(-0.10%)
Feb 18, 2010 100.96 100.96 100.96 100.96 0 -0.03(-0.03%)
Feb 17, 2010 101.00 101.00 101.00 101.00 0 -0.09(-0.09%)
Feb 16, 2010 101.09 101.09 101.09 101.09 0 +0.04(+0.04%)
Feb 12, 2010 101.05 101.05 101.05 101.05 0 +1.04(+1.04%)
Feb 11, 2010 100.01 100.01 100.01 100.01 0 +0.02(+0.02%)
Feb 10, 2010 99.99 99.99 99.99 99.99 0 -0.10(-0.10%)
Feb 09, 2010 100.09 100.09 100.09 100.09 0 -0.11(-0.10%)
Feb 08, 2010 100.20 100.20 100.20 100.20 0 -0.02(-0.02%)
Feb 05, 2010 100.12 100.28 100.08 100.22 0 +0.07(+0.07%)
Feb 04, 2010 100.15 100.15 100.15 100.15 0 +0.15(+0.15%)
Feb 03, 2010 100.00 100.00 100.00 100.00 0 -0.05(-0.05%)
Feb 02, 2010 100.05 100.05 100.05 100.05 0 +0.01(+0.01%)
Feb 01, 2010 100.04 100.04 100.04 100.04 0 -0.61(-0.60%)
Jan 29, 2010 100.55 100.64 100.38 100.64 0 +0.10(+0.10%)
Jan 28, 2010 100.55 100.55 100.55 100.55 0 +0.06(+0.06%)
Jan 27, 2010 100.48 100.48 100.48 100.48 0 -0.08(-0.08%)
Jan 26, 2010 100.57 100.57 100.57 100.57 0 +0.00(+0.00%)
Jan 25, 2010 100.57 100.57 100.57 100.57 0 -0.01(-0.01%)
Jan 22, 2010 100.58 100.58 100.58 0 +0.07(+0.07%)
Jan 21, 2010 100.51 100.51 100.51 100.51 0 +0.10(+0.10%)
Jan 20, 2010 100.41 100.41 100.41 100.41 0 -0.00(-0.00%)
Jan 19, 2010 100.42 100.42 100.42 100.42 0 -0.03(-0.03%)
Jan 15, 2010 100.45 100.45 100.45 100.45 0 +0.28(+0.28%)
Jan 14, 2010 100.16 100.16 100.16 100.16 0 +0.08(+0.08%)
Jan 13, 2010 100.09 100.09 100.09 100.09 0 -0.10(-0.10%)
Jan 12, 2010 100.19 100.19 100.19 100.19 0 +0.07(+0.07%)
Jan 11, 2010 100.12 100.12 100.12 100.12 0 +0.07(+0.07%)
Jan 08, 2010 100.05 100.05 100.05 0 +0.09(+0.09%)
Jan 07, 2010 99.95 99.95 99.95 99.95 0 -0.04(-0.04%)
Jan 06, 2010 100.00 100.00 100.00 100.00 0 +0.02(+0.02%)
Jan 05, 2010 99.98 99.98 99.98 99.98 0 +0.12(+0.12%)
Jan 04, 2010 99.86 99.86 99.86 99.86 0 +0.12(+0.13%)
Dec 31, 2009 99.73 99.73 99.73 0 -0.43(-0.42%)
Dec 30, 2009 100.16 100.16 100.16 100.16 0 +0.01(+0.01%)
Dec 29, 2009 100.14 100.14 100.14 100.14 0 +0.00(+0.00%)
Dec 28, 2009 100.14 100.14 100.14 100.14 0 -0.13(-0.13%)
Dec 24, 2009 100.28 100.28 100.28 0 -0.08(-0.07%)
Dec 23, 2009 100.37 100.36 100.35 100.35 0 -0.02(-0.02%)
Dec 22, 2009 100.38 100.38 100.38 100.38 0 -0.08(-0.08%)
Dec 21, 2009 100.45 100.45 100.45 100.45 0 -0.16(-0.16%)
Dec 18, 2009 100.61 100.61 100.61 0 -0.09(-0.09%)
Dec 17, 2009 100.71 100.71 100.71 100.71 0 +0.17(+0.17%)
Dec 16, 2009 100.53 100.53 100.53 100.53 0 +0.03(+0.03%)
Dec 15, 2009 100.50 100.50 100.50 100.50 0 +0.62(+0.62%)
Dec 14, 2009 99.88 99.88 99.88 99.88 0 -0.01(-0.01%)
Dec 11, 2009 99.95 99.97 99.80 99.89 0 -0.09(-0.09%)
Dec 10, 2009 99.98 99.98 99.98 99.98 0 -0.02(-0.02%)
Dec 09, 2009 100.01 100.01 100.01 100.01 0 -0.04(-0.04%)
Dec 08, 2009 100.05 100.05 100.05 100.05 0 +0.07(+0.07%)
Dec 07, 2009 99.98 99.98 99.98 99.98 0 +0.15(+0.15%)
Dec 04, 2009 100.04 100.07 99.76 99.83 0 -0.23(-0.23%)
Dec 03, 2009 100.06 100.06 100.06 100.06 0 -0.01(-0.01%)
Dec 02, 2009 100.07 100.07 100.07 100.07 0 -0.08(-0.08%)
Dec 01, 2009 100.15 100.15 100.15 100.15 0 -0.02(-0.02%)
Nov 30, 2009 100.17 100.17 100.17 100.17 0 -1.96(-1.92%)
Nov 27, 2009 102.13 102.13 102.13 0 +0.09(+0.09%)
Nov 25, 2009 102.03 102.03 102.03 102.03 0 +0.01(+0.01%)
Nov 24, 2009 102.02 102.02 102.02 102.02 0 +0.08(+0.08%)
Nov 23, 2009 101.94 101.94 101.94 101.94 0 -0.01(-0.01%)
Nov 20, 2009 101.95 101.95 101.95 0 -0.03(-0.03%)
Nov 19, 2009 101.98 101.98 101.98 101.98 0 +0.06(+0.06%)
Nov 18, 2009 101.92 101.92 101.92 101.92 0 +0.02(+0.02%)
Nov 17, 2009 101.90 101.90 101.90 101.90 0 +0.01(+0.01%)
Nov 16, 2009 101.89 101.89 101.89 101.89 0 +1.52(+1.51%)
Nov 13, 2009 100.38 100.38 100.38 0 +0.01(+0.01%)
Nov 12, 2009 100.37 100.37 100.37 0 +0.04(+0.04%)
Nov 10, 2009 100.33 100.33 100.33 100.33 0 +0.04(+0.04%)
Nov 09, 2009 100.29 100.29 100.29 100.29 0 -0.02(-0.02%)
Nov 06, 2009 100.31 100.31 100.31 0 +0.07(+0.07%)
Nov 05, 2009 100.23 100.23 100.23 100.23 0 +0.04(+0.04%)
Nov 04, 2009 100.19 100.19 100.19 100.19 0 +0.04(+0.04%)
Nov 03, 2009 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Nov 02, 2009 100.16 100.16 100.16 100.16 0 -0.05(-0.05%)
Oct 30, 2009 100.21 100.21 100.21 0 +0.05(+0.05%)
Oct 29, 2009 100.16 100.16 100.16 100.16 0 -0.07(-0.07%)
Oct 28, 2009 100.23 100.23 100.23 100.23 0 +0.09(+0.09%)
Oct 27, 2009 100.13 100.13 100.13 100.13 0 +0.20(+0.20%)
Oct 26, 2009 99.94 99.94 99.94 99.94 0 -0.04(-0.04%)
Oct 23, 2009 99.98 99.98 99.98 0 -0.14(-0.14%)
Oct 22, 2009 100.12 100.12 100.12 100.12 0 +0.01(+0.01%)
Oct 21, 2009 100.11 100.11 100.11 100.11 0 -0.05(-0.05%)
Oct 20, 2009 100.16 100.16 100.16 100.16 0 +0.08(+0.08%)
Oct 19, 2009 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Oct 16, 2009 100.08 100.08 100.08 0 -0.02(-0.02%)
Oct 15, 2009 100.09 100.09 100.09 100.09 0 -0.05(-0.05%)
Oct 14, 2009 100.14 100.14 100.14 100.14 0 -0.08(-0.08%)
Oct 13, 2009 100.23 100.23 100.23 100.23 0 +0.17(+0.17%)
Oct 09, 2009 100.06 100.06 100.06 100.06 0 -0.19(-0.19%)
Oct 08, 2009 100.24 100.24 100.24 100.24 0 -0.03(-0.03%)
Oct 07, 2009 100.27 100.27 100.27 100.27 0 +0.08(+0.08%)
Oct 06, 2009 100.19 100.19 100.19 100.19 0 -0.06(-0.06%)
Oct 05, 2009 100.25 100.25 100.25 100.25 0 -0.01(-0.01%)
Oct 02, 2009 100.26 100.26 100.26 0 +0.02(+0.02%)
Oct 01, 2009 100.24 100.24 100.24 100.24 0 +0.14(+0.14%)
Sep 30, 2009 100.10 100.10 100.10 100.10 0 +0.00(+0.00%)
Sep 29, 2009 100.10 100.10 100.10 100.10 0 -0.05(-0.05%)
Sep 28, 2009 100.15 100.15 100.15 100.15 0 +0.02(+0.02%)
Sep 25, 2009 100.13 100.13 100.13 0 -0.10(-0.10%)
Sep 24, 2009 100.23 100.23 100.23 100.23 0 +0.05(+0.05%)
Sep 23, 2009 100.19 100.19 100.19 100.19 0 +0.10(+0.10%)
Sep 22, 2009 100.09 100.09 100.09 100.09 0 +0.05(+0.05%)
Sep 21, 2009 100.03 100.03 100.03 100.03 0 +0.03(+0.03%)
Sep 18, 2009 100.00 100.00 100.00 0 -0.11(-0.10%)
Sep 17, 2009 100.11 100.11 100.11 100.11 0 +0.07(+0.07%)
Sep 16, 2009 100.03 100.03 100.03 100.03 0 -0.09(-0.09%)
Sep 15, 2009 100.12 100.12 100.12 100.12 0 -0.05(-0.05%)
Sep 14, 2009 100.16 100.16 100.16 100.16 0 -0.02(-0.02%)
Sep 11, 2009 100.18 100.18 100.18 0 -0.03(-0.03%)
Sep 10, 2009 100.21 100.21 100.21 100.21 0 +0.06(+0.06%)
Sep 09, 2009 100.15 100.15 100.15 100.15 0 +0.04(+0.04%)
Sep 08, 2009 100.14 100.12 100.09 100.11 0 -0.04(-0.04%)
Sep 04, 2009 100.15 100.15 100.15 100.15 0 -0.01(-0.01%)
Sep 03, 2009 100.16 100.16 100.16 100.16 0 -0.06(-0.06%)
Sep 02, 2009 100.22 100.22 100.22 100.22 0 +0.05(+0.05%)
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.