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 (%)
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%)
Sep 01, 2009 100.17 100.17 100.17 100.17 0 +0.12(+0.12%)
Aug 31, 2009 100.06 100.06 100.06 100.06 0 -7.80(-7.23%)
Aug 28, 2009 107.85 107.85 107.85 0 +0.05(+0.04%)
Aug 27, 2009 107.81 107.81 107.81 107.81 0 -0.02(-0.02%)
Aug 26, 2009 107.83 107.83 107.83 107.83 0 +0.04(+0.04%)
Aug 25, 2009 107.79 107.79 107.79 107.79 0 -0.02(-0.02%)
Aug 24, 2009 107.64 107.81 107.81 107.81 0 +0.13(+0.12%)
Aug 21, 2009 107.88 107.94 107.62 107.68 0 -0.22(-0.20%)
Aug 20, 2009 107.90 107.90 107.90 107.90 0 -0.01(-0.01%)
Aug 19, 2009 107.84 107.91 107.91 107.91 0 +0.04(+0.04%)
Aug 18, 2009 107.87 107.87 107.87 107.87 0 -0.03(-0.03%)
Aug 17, 2009 107.90 107.90 107.90 0 +0.09(+0.09%)
Aug 14, 2009 107.78 107.89 107.72 107.81 0 +7.98(+7.99%)
Aug 13, 2009 99.68 99.83 99.60 99.83 0 +0.12(+0.13%)
Aug 12, 2009 99.66 99.73 99.54 99.70 0 +0.05(+0.05%)
Aug 11, 2009 99.52 99.66 99.48 99.65 0 +0.09(+0.09%)
Aug 10, 2009 99.41 99.54 99.34 99.55 0 +0.14(+0.14%)
Aug 07, 2009 99.59 99.64 99.26 99.41 0 -0.17(-0.17%)
Aug 06, 2009 99.58 99.62 99.51 99.59 0 +0.00(+0.00%)
Aug 05, 2009 99.57 99.70 99.47 99.59 0 -0.03(-0.03%)
Aug 04, 2009 99.62 99.70 99.55 99.62 0 -0.03(-0.03%)
Aug 03, 2009 99.78 99.78 99.56 99.65 0 -0.13(-0.13%)
Jul 31, 2009 99.66 99.78 99.58 99.78 0 -0.22(-0.22%)
Jul 30, 2009 100.00 100.02 99.89 100.00 0 -0.01(-0.01%)
Jul 29, 2009 100.07 100.01 100.01 100.01 0 -0.07(-0.07%)
Jul 28, 2009 100.09 100.09 100.09 0 -0.09(-0.09%)
Jul 27, 2009 100.12 100.17 100.17 100.17 0 -0.07(-0.07%)
Jul 24, 2009 100.24 100.24 100.24 0 +0.08(+0.08%)
Jul 23, 2009 100.16 100.19 100.12 100.16 0 -0.19(-0.19%)
Jul 22, 2009 100.38 100.44 100.33 100.36 0 -0.06(-0.05%)
Jul 21, 2009 100.27 100.46 100.21 100.41 0 +0.13(+0.13%)
Jul 20, 2009 100.23 100.31 100.16 100.28 0 +0.02(+0.02%)
Jul 17, 2009 100.27 100.34 100.19 100.27 0 -0.02(-0.02%)
Jul 16, 2009 100.19 100.34 100.19 100.29 0 -0.07(-0.07%)
Jul 14, 2009 100.42 100.45 100.33 100.36 0 -0.06(-0.06%)
Jul 13, 2009 100.42 100.42 100.42 100.42 0 -0.01(-0.01%)
Jul 10, 2009 100.43 100.43 100.43 0 +0.04(+0.04%)
Jul 09, 2009 100.41 100.41 100.32 100.39 0 -0.03(-0.03%)
Jul 08, 2009 100.31 100.44 100.27 100.42 0 +0.12(+0.12%)
Jul 07, 2009 100.34 100.37 100.28 100.31 0 -0.06(-0.06%)
Jul 06, 2009 100.14 100.38 100.14 100.37 0 +0.09(+0.09%)
Jul 02, 2009 100.27 100.27 100.27 0 +0.12(+0.12%)
Jul 01, 2009 100.00 100.15 100.15 100.15 0 +0.13(+0.13%)
Jun 30, 2009 100.02 100.02 100.02 100.02 0 +0.36(+0.36%)
Jun 29, 2009 99.66 99.66 99.66 99.66 0 +0.02(+0.02%)
Jun 26, 2009 99.65 99.65 99.65 0 +0.00(+0.00%)
Jun 25, 2009 99.59 99.66 99.58 99.65 0 +0.18(+0.18%)
Jun 24, 2009 99.56 99.60 99.44 99.47 0 -0.09(-0.09%)
Jun 23, 2009 99.49 99.57 99.41 99.55 0 +0.07(+0.07%)
Jun 22, 2009 99.48 99.48 99.48 99.48 0 +0.12(+0.13%)
Jun 19, 2009 99.27 99.37 99.21 99.36 0 +0.09(+0.09%)
Jun 18, 2009 99.44 99.47 99.20 99.27 0 -0.20(-0.20%)
Jun 17, 2009 99.39 99.49 99.32 99.47 0 +0.07(+0.07%)
Jun 16, 2009 99.32 99.41 99.20 99.40 0 +0.08(+0.08%)
Jun 15, 2009 99.22 99.35 99.21 99.32 0 +0.09(+0.09%)
Jun 12, 2009 99.12 99.27 99.09 99.23 0 +0.10(+0.10%)
Jun 11, 2009 99.05 99.15 98.94 99.13 0 +0.05(+0.06%)
Jun 10, 2009 99.08 99.08 99.08 0 -0.09(-0.09%)
Jun 09, 2009 98.96 99.21 98.94 99.16 0 +0.26(+0.26%)
Jun 08, 2009 99.17 99.17 98.88 98.91 0 -0.27(-0.27%)
Jun 05, 2009 99.18 99.18 99.18 0 -0.68(-0.68%)
Jun 04, 2009 99.85 99.85 99.85 99.85 0 -0.08(-0.08%)
Jun 03, 2009 99.93 99.93 99.93 99.93 0 +0.10(+0.10%)
Jun 02, 2009 99.83 99.83 99.83 99.83 0 +0.00(+0.00%)
Jun 01, 2009 99.83 99.83 99.83 99.83 0 -0.17(-0.17%)
May 29, 2009 100.00 100.00 100.00 0 +0.09(+0.09%)
May 28, 2009 99.91 99.91 99.91 99.91 0 -0.02(-0.02%)
May 27, 2009 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
May 26, 2009 99.92 99.92 99.92 99.92 0 -0.04(-0.04%)
May 22, 2009 99.96 99.96 99.96 99.96 0 -0.06(-0.06%)
May 21, 2009 100.06 100.10 99.98 100.02 0 -0.06(-0.05%)
May 20, 2009 99.97 100.09 99.93 100.08 0 +0.11(+0.11%)
May 19, 2009 99.97 99.97 99.97 99.97 0 +0.04(+0.04%)
May 18, 2009 100.03 99.94 99.94 99.94 0 -0.10(-0.10%)
May 15, 2009 100.04 100.04 100.04 0 -0.01(-0.01%)
May 14, 2009 99.99 100.06 99.97 100.05 0 +0.03(+0.03%)
May 13, 2009 99.95 100.02 99.88 100.02 0 +0.04(+0.04%)
May 12, 2009 99.98 99.98 99.98 99.98 0 +0.02(+0.02%)
May 11, 2009 99.95 99.95 99.95 99.95 0 +0.15(+0.15%)
May 08, 2009 99.80 99.80 99.80 0 +0.04(+0.04%)
May 07, 2009 99.81 99.86 99.70 99.77 0 -0.06(-0.06%)
May 06, 2009 99.80 99.88 99.77 99.83 0 +0.03(+0.03%)
May 05, 2009 99.86 99.80 99.80 99.80 0 -0.07(-0.07%)
May 04, 2009 99.93 99.88 99.88 99.88 0 -0.08(-0.08%)
May 01, 2009 99.95 99.95 99.95 0 +0.01(+0.01%)
Apr 30, 2009 99.95 99.95 99.95 99.95 0 -0.02(-0.02%)
Apr 29, 2009 99.90 99.98 99.83 99.96 0 +0.04(+0.04%)
Apr 28, 2009 99.98 100.05 99.81 99.93 0 -0.05(-0.05%)
Apr 27, 2009 99.83 99.98 99.98 99.98 0 +0.14(+0.14%)
Apr 24, 2009 99.88 99.89 99.80 99.84 0 -0.05(-0.05%)
Apr 23, 2009 99.82 99.89 99.78 99.88 0 +0.05(+0.05%)
Apr 22, 2009 99.88 99.92 99.80 99.84 0 -0.05(-0.05%)
Apr 21, 2009 99.91 99.98 99.85 99.88 0 -0.05(-0.05%)
Apr 20, 2009 99.80 99.94 99.80 99.94 0 +0.12(+0.12%)
Apr 17, 2009 99.82 99.82 99.82 0 -0.13(-0.13%)
Apr 16, 2009 99.95 99.95 99.95 99.95 0 -0.09(-0.09%)
Apr 15, 2009 100.05 100.05 100.05 100.05 0 -0.02(-0.01%)
Apr 14, 2009 100.06 100.06 100.06 100.06 0 +0.05(+0.05%)
Apr 13, 2009 100.01 100.01 100.01 100.01 0 +0.15(+0.15%)
Apr 09, 2009 99.86 99.86 99.86 0 -0.05(-0.05%)
Apr 08, 2009 99.91 99.98 99.82 99.90 0 -0.03(-0.03%)
Apr 07, 2009 99.86 99.95 99.84 99.93 0 +0.07(+0.07%)
Apr 06, 2009 99.84 99.89 99.76 99.86 0 +0.01(+0.01%)
Apr 03, 2009 99.97 99.99 99.80 99.85 0 -0.16(-0.16%)
Apr 02, 2009 100.12 100.12 99.95 100.01 0 -0.11(-0.11%)
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.