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 (%)
Nov 30, 2010 103.79 103.79 103.79 103.79 0 +4.51(+4.54%)
Nov 29, 2010 99.28 99.28 99.28 0 +0.07(+0.07%)
Nov 26, 2010 99.43 99.45 99.07 99.21 0 +0.07(+0.07%)
Nov 24, 2010 99.14 99.14 99.14 99.14 0 -0.32(-0.32%)
Nov 23, 2010 99.45 99.45 99.45 99.45 0 +0.07(+0.07%)
Nov 22, 2010 99.38 99.38 99.38 99.38 0 +0.23(+0.23%)
Nov 19, 2010 99.19 99.27 99.12 99.16 0 -0.08(-0.08%)
Nov 18, 2010 99.23 99.23 99.23 99.23 0 -0.01(-0.01%)
Nov 17, 2010 99.24 99.24 99.24 99.24 0 +0.07(+0.07%)
Nov 16, 2010 99.18 99.18 99.18 99.18 0 +0.14(+0.14%)
Nov 15, 2010 99.04 99.04 99.04 99.04 0 -6.91(-6.52%)
Nov 12, 2010 106.29 106.29 105.86 105.94 0 -0.36(-0.34%)
Nov 10, 2010 106.31 106.31 106.31 106.31 0 +0.10(+0.09%)
Nov 09, 2010 106.21 106.21 106.21 106.21 0 -0.27(-0.25%)
Nov 08, 2010 106.48 106.48 106.48 106.48 0 -0.11(-0.10%)
Nov 05, 2010 106.59 106.59 106.59 0 -0.19(-0.18%)
Nov 04, 2010 106.78 106.78 106.78 106.78 0 +0.10(+0.09%)
Nov 03, 2010 106.68 106.68 106.68 106.68 0 -0.01(-0.01%)
Nov 02, 2010 106.69 106.69 106.69 106.69 0 -0.02(-0.02%)
Nov 01, 2010 106.71 106.71 106.71 106.71 0 +6.69(+6.69%)
Oct 29, 2010 100.02 100.02 100.02 0 +0.16(+0.16%)
Oct 28, 2010 99.86 99.86 99.86 99.86 0 +0.23(+0.23%)
Oct 27, 2010 99.64 99.64 99.64 99.64 0 -0.25(-0.25%)
Oct 25, 2010 99.89 99.89 99.89 99.89 0 -0.01(-0.01%)
Oct 22, 2010 99.90 99.90 99.90 0 -0.02(-0.02%)
Oct 21, 2010 99.91 99.91 99.91 99.91 0 -0.03(-0.03%)
Oct 20, 2010 99.95 99.95 99.95 99.95 0 +0.07(+0.07%)
Oct 19, 2010 99.88 99.88 99.88 99.88 0 +0.06(+0.06%)
Oct 18, 2010 99.81 99.81 99.81 99.81 0 +0.09(+0.09%)
Oct 15, 2010 99.73 99.73 99.73 0 -7.73(-7.20%)
Oct 14, 2010 107.46 107.46 107.46 107.46 0 -0.11(-0.10%)
Oct 13, 2010 107.57 107.57 107.57 107.57 0 -0.02(-0.02%)
Oct 12, 2010 107.59 107.59 107.59 107.59 0 -0.10(-0.09%)
Oct 08, 2010 107.69 107.69 107.69 107.69 0 +0.02(+0.02%)
Oct 07, 2010 107.67 107.67 107.67 107.67 0 +0.11(+0.10%)
Oct 06, 2010 107.56 107.56 107.56 107.56 0 +0.08(+0.08%)
Oct 05, 2010 107.48 107.48 107.48 107.48 0 +0.03(+0.03%)
Oct 04, 2010 107.44 107.44 107.44 107.44 0 +0.06(+0.05%)
Oct 01, 2010 107.39 107.39 107.39 0 +0.02(+0.02%)
Sep 30, 2010 107.37 107.37 107.37 107.37 0 +7.06(+7.04%)
Sep 29, 2010 100.31 100.31 100.31 100.31 0 -0.04(-0.04%)
Sep 28, 2010 100.34 100.34 100.34 100.34 0 +0.04(+0.04%)
Sep 27, 2010 100.31 100.31 100.31 100.31 0 +0.12(+0.12%)
Sep 24, 2010 100.19 100.19 100.19 0 -0.07(-0.07%)
Sep 23, 2010 100.26 100.26 100.26 100.26 0 +0.04(+0.04%)
Sep 22, 2010 100.22 100.22 100.22 100.22 0 -0.04(-0.04%)
Sep 21, 2010 100.26 100.26 100.26 100.26 0 +0.20(+0.20%)
Sep 20, 2010 100.06 100.06 100.06 100.06 0 +0.04(+0.04%)
Sep 17, 2010 100.02 100.02 100.02 0 +0.07(+0.07%)
Sep 15, 2010 99.95 99.95 99.95 99.95 0 -7.03(-6.57%)
Sep 14, 2010 106.98 106.98 106.98 106.98 0 +0.17(+0.16%)
Sep 13, 2010 106.81 106.81 106.81 106.81 0 +0.11(+0.10%)
Sep 10, 2010 106.69 106.69 106.69 0 -0.05(-0.04%)
Sep 09, 2010 106.74 106.74 106.74 106.74 0 -0.21(-0.20%)
Sep 08, 2010 106.95 106.95 106.95 106.95 0 -0.12(-0.12%)
Sep 07, 2010 107.08 107.08 107.08 107.08 0 +0.14(+0.13%)
Sep 03, 2010 106.93 106.93 106.93 106.93 0 -0.12(-0.11%)
Sep 02, 2010 107.06 107.06 107.06 107.06 0 -0.03(-0.03%)
Sep 01, 2010 107.09 107.09 107.09 107.09 0 -0.15(-0.14%)
Aug 31, 2010 107.24 107.24 107.24 107.24 0 +7.20(+7.19%)
Aug 30, 2010 100.05 100.05 100.05 100.05 0 +0.25(+0.25%)
Aug 27, 2010 99.80 99.80 99.80 0 -0.20(-0.20%)
Aug 26, 2010 100.00 100.00 100.00 100.00 0 +0.02(+0.02%)
Aug 25, 2010 99.98 99.98 99.98 99.98 0 -0.14(-0.14%)
Aug 24, 2010 100.12 100.12 100.12 100.12 0 +0.13(+0.13%)
Aug 23, 2010 99.99 99.99 99.99 99.99 0 +0.06(+0.06%)
Aug 20, 2010 100.00 100.12 99.90 99.93 0 -0.09(-0.09%)
Aug 19, 2010 100.02 100.02 100.02 100.02 0 +0.09(+0.09%)
Aug 18, 2010 99.93 99.93 99.93 99.93 0 +0.01(+0.01%)
Aug 17, 2010 99.92 99.92 99.92 99.92 0 -0.05(-0.05%)
Aug 16, 2010 99.97 99.97 99.97 99.97 0 -7.76(-7.20%)
Aug 13, 2010 107.73 107.73 107.73 0 +0.00(+0.00%)
Aug 12, 2010 107.73 107.73 107.73 107.73 0 -0.10(-0.09%)
Aug 11, 2010 107.82 107.82 107.82 107.82 0 +0.02(+0.02%)
Aug 10, 2010 107.81 107.81 107.81 107.81 0 +0.09(+0.08%)
Aug 09, 2010 107.72 107.72 107.72 107.72 0 -0.09(-0.08%)
Aug 06, 2010 107.81 107.81 107.81 0 +0.09(+0.09%)
Aug 05, 2010 107.71 107.71 107.71 107.71 0 +0.12(+0.11%)
Aug 04, 2010 107.59 107.59 107.59 107.59 0 -0.14(-0.13%)
Aug 03, 2010 107.73 107.73 107.73 107.73 0 +0.15(+0.14%)
Aug 02, 2010 107.58 107.58 107.58 107.58 0 -0.07(-0.07%)
Jul 30, 2010 107.66 107.66 107.66 0 +7.32(+7.30%)
Jul 29, 2010 100.33 100.33 100.33 100.33 0 +0.14(+0.14%)
Jul 28, 2010 100.19 100.19 100.19 100.19 0 +0.21(+0.21%)
Jul 27, 2010 99.98 99.98 99.98 99.98 0 -0.16(-0.16%)
Jul 26, 2010 100.14 100.14 100.14 100.14 0 -0.03(-0.03%)
Jul 23, 2010 100.16 100.16 100.16 0 -0.11(-0.11%)
Jul 22, 2010 100.27 100.27 100.27 100.27 0 -0.04(-0.04%)
Jul 21, 2010 100.31 100.31 100.31 100.31 0 +0.12(+0.12%)
Jul 20, 2010 100.19 100.19 100.19 100.19 0 +0.04(+0.04%)
Jul 19, 2010 100.15 100.15 100.15 100.15 0 -0.07(-0.07%)
Jul 16, 2010 100.22 100.22 100.22 0 +0.20(+0.20%)
Jul 15, 2010 100.02 100.02 100.02 100.02 0 -7.02(-6.55%)
Jul 14, 2010 107.04 107.04 107.04 107.04 0 +0.19(+0.18%)
Jul 13, 2010 106.85 106.85 106.85 106.85 0 -0.13(-0.12%)
Jul 12, 2010 106.98 106.98 106.98 106.98 0 +0.00(+0.00%)
Jul 09, 2010 107.03 107.07 106.94 106.98 0 -0.08(-0.08%)
Jul 08, 2010 107.07 107.07 107.07 107.07 0 -0.04(-0.03%)
Jul 07, 2010 107.10 107.10 107.10 107.10 0 -0.06(-0.06%)
Jul 06, 2010 107.16 107.16 107.16 107.16 0 +0.09(+0.08%)
Jul 02, 2010 107.10 107.18 106.96 107.07 0 -0.06(-0.06%)
Jul 01, 2010 107.13 107.13 107.13 107.13 0 -0.07(-0.07%)
Jun 30, 2010 107.20 107.20 107.20 107.20 0 +6.75(+6.72%)
Jun 29, 2010 100.45 100.45 100.45 100.45 0 +0.26(+0.26%)
Jun 25, 2010 100.19 100.19 100.19 0 +0.09(+0.09%)
Jun 24, 2010 100.10 100.10 100.10 100.10 0 +0.16(+0.16%)
Jun 23, 2010 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Jun 22, 2010 99.94 99.94 99.94 99.94 0 +0.15(+0.15%)
Jun 21, 2010 99.79 99.79 99.79 99.79 0 +0.01(+0.01%)
Jun 18, 2010 99.78 99.78 99.78 0 -0.04(-0.04%)
Jun 17, 2010 99.82 99.82 99.82 99.82 0 +0.11(+0.11%)
Jun 16, 2010 99.71 99.71 99.71 99.71 0 +0.08(+0.08%)
Jun 15, 2010 99.63 99.63 99.63 99.63 0 -7.20(-6.74%)
Jun 14, 2010 106.83 106.83 106.83 106.83 0 +0.01(+0.01%)
Jun 11, 2010 106.82 106.82 106.82 0 +0.19(+0.18%)
Jun 10, 2010 106.64 106.64 106.64 106.64 0 -0.25(-0.23%)
Jun 09, 2010 106.89 106.89 106.89 106.89 0 -0.03(-0.03%)
Jun 08, 2010 106.92 106.92 106.92 106.92 0 -0.13(-0.12%)
Jun 07, 2010 107.05 107.05 107.05 107.05 0 +0.07(+0.07%)
Jun 04, 2010 106.98 106.98 106.98 0 +0.38(+0.36%)
Jun 03, 2010 106.60 106.60 106.60 106.60 0 -0.04(-0.04%)
Jun 02, 2010 106.64 106.64 106.64 106.64 0 -0.18(-0.17%)
Jun 01, 2010 106.82 106.82 106.82 106.82 0 +0.07(+0.06%)
May 28, 2010 106.75 106.75 106.75 106.75 0 +6.66(+6.65%)
May 27, 2010 100.09 100.09 100.09 100.09 0 -0.24(-0.24%)
May 26, 2010 100.34 100.34 100.34 100.34 0 -0.17(-0.17%)
May 25, 2010 100.51 100.51 100.51 100.51 0 -0.00(-0.00%)
May 24, 2010 100.51 100.51 100.51 100.51 0 +0.02(+0.02%)
May 21, 2010 100.61 100.79 100.47 100.50 0 -0.10(-0.10%)
May 20, 2010 100.59 100.59 100.59 100.59 0 +0.24(+0.24%)
May 19, 2010 100.35 100.35 100.35 100.35 0 -0.14(-0.14%)
May 18, 2010 100.17 100.48 100.43 100.49 0 +0.30(+0.30%)
May 17, 2010 100.23 100.21 100.15 100.19 0 -5.29(-5.01%)
May 14, 2010 105.48 105.48 105.48 0 +0.21(+0.20%)
May 13, 2010 105.27 105.27 105.27 105.27 0 +0.07(+0.06%)
May 12, 2010 105.20 105.20 105.20 105.20 0 -0.09(-0.09%)
May 11, 2010 105.29 105.29 105.29 105.29 0 +0.09(+0.08%)
May 10, 2010 105.21 105.21 105.21 105.21 0 -0.12(-0.11%)
May 07, 2010 105.32 105.32 105.32 0 -0.12(-0.11%)
May 06, 2010 105.44 105.44 105.44 105.44 0 +0.31(+0.29%)
May 05, 2010 105.14 105.14 105.14 105.14 0 +0.25(+0.24%)
May 04, 2010 104.89 104.89 104.89 104.89 0 +0.16(+0.15%)
May 03, 2010 104.73 104.73 104.73 104.73 0 -0.12(-0.12%)
Apr 30, 2010 104.69 104.86 104.63 104.86 0 +4.29(+4.26%)
Apr 29, 2010 100.57 100.57 100.57 100.57 0 +0.08(+0.08%)
Apr 28, 2010 100.49 100.49 100.49 100.49 0 -0.15(-0.15%)
Apr 27, 2010 100.64 100.64 100.64 100.64 0 +0.36(+0.36%)
Apr 26, 2010 100.28 100.28 100.28 100.28 0 +0.04(+0.03%)
Apr 23, 2010 100.34 100.41 100.16 100.25 0 -0.11(-0.11%)
Apr 22, 2010 100.36 100.36 100.36 100.36 0 -0.10(-0.10%)
Apr 21, 2010 100.46 100.46 100.46 100.46 0 +0.05(+0.05%)
Apr 20, 2010 100.41 100.41 100.41 100.41 0 -0.08(-0.08%)
Apr 19, 2010 100.48 100.48 100.48 100.48 0 -0.11(-0.11%)
Apr 16, 2010 100.37 100.63 100.35 100.59 0 +0.23(+0.23%)
Apr 15, 2010 100.37 100.37 100.37 100.37 0 -2.28(-2.22%)
Apr 14, 2010 102.64 102.64 102.64 102.64 0 -0.02(-0.02%)
Apr 13, 2010 102.66 102.66 102.66 102.66 0 -0.03(-0.03%)
Apr 12, 2010 102.69 102.69 102.69 102.69 0 +0.09(+0.09%)
Apr 09, 2010 102.58 102.62 102.45 102.60 0 +0.01(+0.01%)
Apr 08, 2010 102.59 102.59 102.59 102.59 0 -0.01(-0.01%)
Apr 07, 2010 102.60 102.60 102.60 102.60 0 +0.22(+0.21%)
Apr 06, 2010 102.38 102.38 102.38 102.38 0 +0.12(+0.12%)
Apr 05, 2010 102.26 102.26 102.26 102.26 0 -0.21(-0.21%)
Apr 02, 2010 102.47 102.47 102.47 0 -0.18(-0.18%)
Apr 01, 2010 102.65 102.65 102.65 102.65 0 -0.09(-0.08%)
Mar 31, 2010 102.74 102.74 102.74 102.74 0 +3.46(+3.49%)
Mar 30, 2010 99.27 99.27 99.27 99.27 0 +0.00(+0.00%)
Mar 29, 2010 99.27 99.27 99.27 99.27 0 -0.03(-0.03%)
Mar 26, 2010 99.17 99.30 99.11 99.30 0 +0.13(+0.13%)
Mar 25, 2010 99.17 99.17 99.17 99.17 0 -0.02(-0.02%)
Mar 24, 2010 99.20 99.20 99.20 99.20 0 -0.33(-0.33%)
Mar 23, 2010 99.52 99.52 99.52 99.52 0 -0.03(-0.03%)
Mar 22, 2010 99.55 99.55 99.55 99.55 0 +0.11(+0.11%)
Mar 19, 2010 99.59 99.61 99.43 99.45 0 -0.16(-0.16%)
Mar 18, 2010 99.61 99.61 99.61 99.61 0 -0.12(-0.12%)
Mar 17, 2010 99.72 99.72 99.72 99.72 0 -0.03(-0.03%)
Mar 16, 2010 99.75 99.75 99.75 99.75 0 +0.11(+0.11%)
Mar 15, 2010 99.65 99.65 99.65 99.65 0 -4.14(-3.99%)
Mar 12, 2010 103.78 103.78 103.78 0 -0.02(-0.02%)
Mar 11, 2010 103.80 103.80 103.80 103.80 0 -0.13(-0.12%)
Mar 10, 2010 103.93 103.93 103.93 103.93 0 -0.13(-0.13%)
Mar 09, 2010 104.06 104.06 104.06 104.06 0 +0.08(+0.08%)
Mar 08, 2010 103.98 103.98 103.98 103.98 0 +0.00(+0.00%)
Mar 05, 2010 103.98 103.98 103.98 0 -0.15(-0.15%)
Mar 04, 2010 104.13 104.13 104.13 104.13 0 -0.09(-0.09%)
Mar 03, 2010 104.22 104.22 104.22 104.22 0 -0.03(-0.03%)
Mar 02, 2010 104.25 104.25 104.25 104.25 0 +0.04(+0.04%)
Mar 01, 2010 104.22 104.22 104.22 104.22 0 +4.11(+4.10%)
Feb 26, 2010 100.11 100.11 100.11 0 +0.06(+0.06%)
Feb 25, 2010 100.05 100.05 100.05 100.05 0 +0.13(+0.13%)
Feb 24, 2010 99.88 99.92 99.91 99.92 0 +0.02(+0.02%)
Feb 23, 2010 99.90 99.90 99.90 99.90 0 +0.20(+0.20%)
Feb 22, 2010 99.62 99.70 99.70 99.70 0 +0.07(+0.07%)
Feb 19, 2010 99.63 99.63 99.63 0 -0.14(-0.14%)
Feb 18, 2010 99.77 99.77 99.77 99.77 0 -0.09(-0.09%)
Feb 17, 2010 99.86 99.86 99.86 99.86 0 -0.20(-0.20%)
Feb 16, 2010 100.06 100.06 100.06 100.06 0 +0.09(+0.09%)
Feb 12, 2010 99.97 99.97 99.97 99.97 0 -4.45(-4.26%)
Feb 11, 2010 104.41 104.41 104.41 104.41 0 +0.03(+0.03%)
Feb 10, 2010 104.38 104.38 104.38 104.38 0 -0.17(-0.16%)
Feb 09, 2010 104.55 104.55 104.55 104.55 0 -0.20(-0.19%)
Feb 08, 2010 104.75 104.75 104.75 104.75 0 -0.12(-0.11%)
Feb 05, 2010 104.62 104.95 104.53 104.87 0 +0.22(+0.21%)
Feb 04, 2010 104.65 104.65 104.65 104.65 0 +0.30(+0.29%)
Feb 03, 2010 104.35 104.35 104.35 104.35 0 -0.10(-0.09%)
Feb 02, 2010 104.44 104.44 104.44 104.44 0 +0.01(+0.01%)
Feb 01, 2010 104.44 104.44 104.44 104.44 0 +4.36(+4.35%)
Jan 29, 2010 99.91 100.08 99.70 100.08 0 +0.19(+0.19%)
Jan 28, 2010 99.89 99.89 99.89 99.89 0 +0.07(+0.07%)
Jan 27, 2010 99.82 99.82 99.82 99.82 0 -0.16(-0.16%)
Jan 26, 2010 99.98 99.98 99.98 99.98 0 +0.01(+0.01%)
Jan 25, 2010 99.97 99.97 99.97 99.97 0 -0.04(-0.04%)
Jan 22, 2010 100.01 100.01 100.01 0 +0.08(+0.08%)
Jan 21, 2010 99.93 99.93 99.93 99.93 0 +0.16(+0.16%)
Jan 20, 2010 99.77 99.77 99.77 99.77 0 +0.02(+0.02%)
Jan 19, 2010 99.75 99.75 99.75 99.75 0 -0.07(-0.07%)
Jan 15, 2010 99.82 99.82 99.82 99.82 0 -6.61(-6.21%)
Jan 14, 2010 106.43 106.43 106.43 106.43 0 +0.13(+0.13%)
Jan 13, 2010 106.29 106.29 106.29 106.29 0 -0.23(-0.21%)
Jan 12, 2010 106.52 106.52 106.52 106.52 0 +0.29(+0.27%)
Jan 11, 2010 106.23 106.23 106.23 106.23 0 +0.10(+0.10%)
Jan 08, 2010 106.13 106.13 106.13 0 +0.09(+0.08%)
Jan 07, 2010 106.04 106.04 106.04 106.04 0 -0.07(-0.07%)
Jan 06, 2010 106.11 106.11 106.11 106.11 0 -0.02(-0.02%)
Jan 05, 2010 106.13 106.13 106.13 106.13 0 +0.22(+0.21%)
Jan 04, 2010 105.91 105.91 105.91 105.91 0 +0.11(+0.10%)
Dec 31, 2009 105.80 105.80 105.80 0 +7.23(+7.34%)
Dec 30, 2009 98.57 98.57 98.57 98.57 0 +0.01(+0.01%)
Dec 29, 2009 98.56 98.56 98.56 98.56 0 -0.00(-0.00%)
Dec 28, 2009 98.57 98.57 98.57 98.57 0 -0.22(-0.23%)
Dec 24, 2009 98.79 98.79 98.79 0 -0.13(-0.13%)
Dec 23, 2009 99.01 98.92 98.92 98.92 0 -0.09(-0.09%)
Dec 22, 2009 99.01 99.01 99.01 99.01 0 -0.16(-0.17%)
Dec 21, 2009 99.17 99.17 99.17 99.17 0 -0.27(-0.27%)
Dec 18, 2009 99.44 99.44 99.44 0 -0.15(-0.15%)
Dec 17, 2009 99.59 99.59 99.59 99.59 0 +0.30(+0.30%)
Dec 16, 2009 99.29 99.29 99.29 99.29 0 +0.02(+0.02%)
Dec 15, 2009 99.27 99.27 99.27 99.27 0 -7.00(-6.58%)
Dec 14, 2009 106.26 106.26 106.26 106.26 0 -0.02(-0.01%)
Dec 11, 2009 106.38 106.42 106.14 106.28 0 -0.14(-0.14%)
Dec 10, 2009 106.42 106.42 106.42 106.42 0 -0.05(-0.05%)
Dec 09, 2009 106.47 106.47 106.47 106.47 0 -0.05(-0.04%)
Dec 08, 2009 106.52 106.52 106.52 106.52 0 +0.17(+0.16%)
Dec 07, 2009 106.35 106.35 106.35 106.35 0 +0.20(+0.19%)
Dec 04, 2009 106.48 106.52 105.96 106.14 0 -0.36(-0.34%)
Dec 03, 2009 106.51 106.51 106.51 106.51 0 -0.09(-0.08%)
Dec 02, 2009 106.60 106.60 106.60 106.60 0 -0.14(-0.13%)
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.