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 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%)
Dec 01, 2009 106.74 106.74 106.74 106.74 0 -0.05(-0.05%)
Nov 30, 2009 106.79 106.79 106.79 106.79 0 +6.07(+6.03%)
Nov 27, 2009 100.72 100.72 100.72 0 +0.25(+0.25%)
Nov 25, 2009 100.47 100.47 100.47 100.47 0 -0.02(-0.01%)
Nov 24, 2009 100.48 100.48 100.48 100.48 0 +0.16(+0.16%)
Nov 23, 2009 100.33 100.33 100.33 100.33 0 -0.03(-0.03%)
Nov 20, 2009 100.36 100.36 100.36 0 -0.06(-0.05%)
Nov 19, 2009 100.41 100.41 100.41 100.41 0 +0.12(+0.12%)
Nov 18, 2009 100.30 100.30 100.30 100.30 0 +0.00(+0.00%)
Nov 17, 2009 100.29 100.29 100.29 100.29 0 +0.04(+0.04%)
Nov 16, 2009 100.25 100.25 100.25 100.25 0 -7.32(-6.81%)
Nov 13, 2009 107.57 107.57 107.57 0 +0.02(+0.01%)
Nov 12, 2009 107.56 107.56 107.56 0 +0.10(+0.09%)
Nov 10, 2009 107.46 107.46 107.46 107.46 0 +0.05(+0.04%)
Nov 09, 2009 107.41 107.41 107.41 107.41 0 +0.01(+0.01%)
Nov 06, 2009 107.40 107.40 107.40 0 +0.10(+0.09%)
Nov 05, 2009 107.30 107.30 107.30 107.30 0 +0.08(+0.07%)
Nov 04, 2009 107.22 107.22 107.22 107.22 0 +0.03(+0.03%)
Nov 03, 2009 107.19 107.19 107.19 107.19 0 -0.06(-0.06%)
Nov 02, 2009 107.25 107.25 107.25 107.25 0 -0.21(-0.20%)
Oct 30, 2009 107.46 107.46 107.46 0 +7.82(+7.84%)
Oct 29, 2009 99.64 99.64 99.64 99.64 0 -0.14(-0.14%)
Oct 28, 2009 99.78 99.78 99.78 99.78 0 +0.12(+0.12%)
Oct 27, 2009 99.66 99.66 99.66 99.66 0 +0.32(+0.33%)
Oct 26, 2009 99.34 99.34 99.34 99.34 0 -0.10(-0.10%)
Oct 23, 2009 99.43 99.43 99.43 0 -0.24(-0.24%)
Oct 22, 2009 99.67 99.67 99.67 99.67 0 -0.02(-0.02%)
Oct 21, 2009 99.69 99.69 99.69 99.69 0 -0.13(-0.13%)
Oct 20, 2009 99.82 99.82 99.82 99.82 0 +0.15(+0.15%)
Oct 19, 2009 99.67 99.67 99.67 99.67 0 +0.02(+0.02%)
Oct 16, 2009 99.65 99.65 99.65 0 +0.03(+0.03%)
Oct 15, 2009 99.62 99.62 99.62 99.62 0 -8.65(-7.99%)
Oct 14, 2009 108.27 108.27 108.27 108.27 0 -0.22(-0.20%)
Oct 13, 2009 108.49 108.49 108.49 108.49 0 +0.26(+0.24%)
Oct 09, 2009 108.23 108.23 108.23 108.23 0 -0.32(-0.29%)
Oct 08, 2009 108.55 108.55 108.55 108.55 0 -0.11(-0.10%)
Oct 07, 2009 108.65 108.65 108.65 108.65 0 +0.17(+0.15%)
Oct 06, 2009 108.48 108.48 108.48 108.48 0 -0.11(-0.10%)
Oct 05, 2009 108.59 108.59 108.59 108.59 0 +0.02(+0.01%)
Oct 02, 2009 108.58 108.58 108.58 0 -0.04(-0.04%)
Oct 01, 2009 108.62 108.62 108.62 108.62 0 +0.25(+0.23%)
Sep 30, 2009 108.37 108.37 108.37 108.37 0 +8.65(+8.68%)
Sep 29, 2009 99.72 99.72 99.72 99.72 0 -0.06(-0.06%)
Sep 28, 2009 99.78 99.78 99.78 99.78 0 +0.05(+0.05%)
Sep 25, 2009 99.73 99.73 99.73 0 -0.09(-0.09%)
Sep 24, 2009 99.81 99.81 99.81 99.81 0 +0.09(+0.09%)
Sep 23, 2009 99.72 99.72 99.72 99.72 0 +0.15(+0.15%)
Sep 22, 2009 99.57 99.57 99.57 99.57 0 +0.06(+0.06%)
Sep 21, 2009 99.51 99.51 99.51 99.51 0 +0.04(+0.04%)
Sep 18, 2009 99.47 99.47 99.47 0 -0.21(-0.21%)
Sep 17, 2009 99.68 99.68 99.68 99.68 0 +0.16(+0.16%)
Sep 16, 2009 99.52 99.52 99.52 99.52 0 -0.12(-0.12%)
Sep 15, 2009 99.63 99.63 99.63 99.63 0 -8.25(-7.64%)
Sep 14, 2009 107.88 107.88 107.88 107.88 0 -0.08(-0.08%)
Sep 11, 2009 107.96 107.96 107.96 0 -0.01(-0.01%)
Sep 10, 2009 107.97 107.97 107.97 107.97 0 +0.12(+0.11%)
Sep 09, 2009 107.86 107.86 107.86 107.86 0 +0.04(+0.04%)
Sep 08, 2009 108.01 107.84 107.77 107.81 0 -0.14(-0.13%)
Sep 04, 2009 107.95 107.95 107.95 107.95 0 -0.09(-0.08%)
Sep 03, 2009 108.04 108.04 108.04 108.04 0 -0.14(-0.13%)
Sep 02, 2009 108.18 108.18 108.18 108.18 0 +0.20(+0.18%)
Sep 01, 2009 107.98 107.98 107.98 107.98 0 +0.10(+0.09%)
Aug 31, 2009 107.88 107.88 107.88 107.88 0 +7.26(+7.21%)
Aug 28, 2009 100.62 100.62 100.62 0 +0.08(+0.08%)
Aug 27, 2009 100.53 100.53 100.53 100.53 0 -0.04(-0.04%)
Aug 26, 2009 100.58 100.58 100.58 100.58 0 -0.01(-0.01%)
Aug 25, 2009 100.59 100.59 100.59 100.59 0 +0.06(+0.06%)
Aug 24, 2009 100.30 100.53 100.53 100.53 0 +0.22(+0.22%)
Aug 21, 2009 100.62 100.78 100.25 100.31 0 -0.36(-0.36%)
Aug 20, 2009 100.67 100.67 100.67 100.67 0 +0.03(+0.03%)
Aug 19, 2009 100.51 100.64 100.64 100.64 0 +0.10(+0.10%)
Aug 18, 2009 100.54 100.54 100.54 100.54 0 -0.06(-0.06%)
Aug 17, 2009 100.61 100.61 100.61 0 +0.21(+0.21%)
Aug 14, 2009 100.25 100.52 100.19 100.39 0 -8.36(-7.69%)
Aug 13, 2009 108.45 108.75 108.31 108.75 0 +0.25(+0.23%)
Aug 12, 2009 108.43 108.54 108.21 108.51 0 +0.09(+0.08%)
Aug 11, 2009 108.30 108.61 108.23 108.42 0 +0.04(+0.04%)
Aug 10, 2009 108.09 108.45 107.99 108.38 0 +0.25(+0.23%)
Aug 07, 2009 108.43 108.52 107.98 108.13 0 -0.30(-0.27%)
Aug 06, 2009 108.44 108.57 108.34 108.43 0 -0.01(-0.01%)
Aug 05, 2009 108.49 108.75 108.29 108.44 0 -0.12(-0.11%)
Aug 04, 2009 108.56 108.68 108.30 108.56 0 +0.09(+0.08%)
Aug 03, 2009 108.97 108.97 108.38 108.47 0 -0.48(-0.44%)
Jul 31, 2009 108.60 108.98 108.45 108.95 0 +9.48(+9.53%)
Jul 30, 2009 99.44 99.46 99.27 99.48 0 +0.04(+0.04%)
Jul 29, 2009 99.55 99.44 99.44 99.44 0 -0.15(-0.15%)
Jul 28, 2009 99.59 99.59 99.59 0 -0.12(-0.12%)
Jul 27, 2009 99.62 99.71 99.71 99.71 0 -0.13(-0.13%)
Jul 24, 2009 99.84 99.84 99.84 0 +0.14(+0.14%)
Jul 23, 2009 99.71 99.76 99.63 99.70 0 -0.34(-0.34%)
Jul 22, 2009 100.13 100.23 100.00 100.04 0 -0.14(-0.14%)
Jul 21, 2009 99.88 100.23 99.77 100.18 0 +0.29(+0.29%)
Jul 20, 2009 99.79 99.91 99.60 99.89 0 +0.07(+0.07%)
Jul 17, 2009 99.87 99.98 99.73 99.82 0 -0.05(-0.05%)
Jul 16, 2009 99.73 100.03 99.72 99.88 0 -10.20(-9.27%)
Jul 14, 2009 110.23 110.32 109.99 110.07 0 -0.15(-0.14%)
Jul 13, 2009 110.22 110.22 110.22 110.22 0 -0.11(-0.10%)
Jul 10, 2009 110.33 110.33 110.33 0 +0.15(+0.14%)
Jul 09, 2009 110.25 110.28 110.06 110.18 0 -0.09(-0.08%)
Jul 08, 2009 110.02 110.35 109.96 110.27 0 +0.24(+0.22%)
Jul 07, 2009 110.02 110.09 109.84 110.03 0 -0.06(-0.05%)
Jul 06, 2009 109.76 110.09 109.75 110.09 0 +0.18(+0.16%)
Jul 02, 2009 109.91 109.91 109.91 0 +0.15(+0.14%)
Jul 01, 2009 109.58 109.75 109.75 109.75 0 +0.14(+0.13%)
Jun 30, 2009 109.61 109.61 109.61 109.61 0 +8.83(+8.76%)
Jun 29, 2009 100.78 100.78 100.78 100.78 0 +0.07(+0.07%)
Jun 26, 2009 100.71 100.71 100.71 0 +0.04(+0.04%)
Jun 25, 2009 100.55 100.69 100.54 100.67 0 +0.38(+0.38%)
Jun 24, 2009 100.45 100.57 100.27 100.29 0 -0.15(-0.15%)
Jun 23, 2009 100.37 100.46 100.23 100.44 0 +0.09(+0.09%)
Jun 22, 2009 100.35 100.35 100.35 100.35 0 +0.20(+0.20%)
Jun 19, 2009 100.00 100.15 99.92 100.15 0 +0.16(+0.16%)
Jun 18, 2009 100.31 100.34 99.92 99.99 0 -0.36(-0.36%)
Jun 17, 2009 100.25 100.44 100.12 100.35 0 +0.07(+0.07%)
Jun 16, 2009 100.12 100.29 99.92 100.28 0 +0.16(+0.16%)
Jun 15, 2009 99.91 100.12 99.90 100.12 0 -8.31(-7.66%)
Jun 12, 2009 108.27 108.48 108.22 108.43 0 +0.16(+0.14%)
Jun 11, 2009 108.19 108.34 108.02 108.27 0 +0.03(+0.03%)
Jun 10, 2009 108.24 108.24 108.24 0 -0.21(-0.20%)
Jun 09, 2009 108.23 108.52 108.19 108.46 0 +0.34(+0.31%)
Jun 08, 2009 108.62 108.62 108.07 108.12 0 -0.50(-0.46%)
Jun 05, 2009 108.62 108.62 108.62 0 -1.00(-0.91%)
Jun 04, 2009 109.61 109.61 109.61 109.61 0 -0.17(-0.15%)
Jun 03, 2009 109.78 109.78 109.78 109.78 0 +0.12(+0.11%)
Jun 02, 2009 109.66 109.66 109.66 109.66 0 -0.02(-0.01%)
Jun 01, 2009 109.67 109.67 109.67 109.67 0 +9.76(+9.77%)
May 29, 2009 99.91 99.91 99.91 0 +0.28(+0.28%)
May 28, 2009 99.63 99.63 99.63 99.63 0 -0.05(-0.05%)
May 27, 2009 99.69 99.69 99.69 99.69 0 -0.08(-0.08%)
May 26, 2009 99.77 99.77 99.77 99.77 0 -0.21(-0.21%)
May 22, 2009 99.98 99.98 99.98 99.98 0 -0.07(-0.07%)
May 21, 2009 100.19 100.26 99.97 100.05 0 -0.18(-0.18%)
May 20, 2009 100.02 100.26 99.96 100.23 0 +0.20(+0.20%)
May 19, 2009 100.03 100.03 100.03 100.03 0 +0.00(+0.00%)
May 18, 2009 100.21 100.03 100.03 100.03 0 -0.19(-0.19%)
May 15, 2009 100.22 100.22 100.22 0 -9.27(-8.46%)
May 14, 2009 109.37 109.48 109.35 109.48 0 +0.07(+0.06%)
May 13, 2009 109.31 109.44 109.09 109.41 0 +0.21(+0.19%)
May 12, 2009 109.20 109.20 109.20 109.20 0 -0.13(-0.12%)
May 11, 2009 109.34 109.34 109.34 109.34 0 +0.32(+0.29%)
May 08, 2009 109.02 109.02 109.02 0 +0.08(+0.07%)
May 07, 2009 109.08 109.11 108.83 108.94 0 -0.16(-0.15%)
May 06, 2009 109.05 109.20 108.98 109.10 0 +0.06(+0.06%)
May 05, 2009 109.10 109.04 109.04 109.04 0 -0.07(-0.06%)
May 04, 2009 109.17 109.11 109.11 109.11 0 -0.10(-0.09%)
May 01, 2009 109.21 109.21 109.21 0 -0.02(-0.01%)
Apr 30, 2009 109.23 109.23 109.23 109.23 0 +9.26(+9.26%)
Apr 29, 2009 99.98 100.09 99.52 99.97 0 -0.06(-0.06%)
Apr 28, 2009 100.21 100.34 99.92 100.03 0 -0.17(-0.17%)
Apr 27, 2009 100.01 100.20 100.20 100.20 0 +0.18(+0.18%)
Apr 24, 2009 100.12 100.14 99.97 100.02 0 -0.09(-0.09%)
Apr 23, 2009 100.09 100.14 99.98 100.12 0 +0.03(+0.03%)
Apr 22, 2009 100.18 100.26 100.02 100.09 0 -0.10(-0.10%)
Apr 21, 2009 100.30 100.43 100.16 100.19 0 -0.12(-0.12%)
Apr 20, 2009 100.03 100.32 100.03 100.31 0 +0.24(+0.24%)
Apr 17, 2009 100.07 100.07 100.07 0 -0.24(-0.24%)
Apr 16, 2009 100.31 100.31 100.31 100.31 0 -0.17(-0.16%)
Apr 15, 2009 100.48 100.48 100.48 100.48 0 -9.13(-8.33%)
Apr 14, 2009 109.61 109.61 109.61 109.61 0 +0.12(+0.11%)
Apr 13, 2009 109.48 109.48 109.48 109.48 0 +0.30(+0.28%)
Apr 09, 2009 109.18 109.18 109.18 0 -0.12(-0.11%)
Apr 08, 2009 109.23 109.38 109.13 109.29 0 +0.01(+0.01%)
Apr 07, 2009 109.14 109.31 109.14 109.28 0 +0.14(+0.13%)
Apr 06, 2009 109.23 109.27 109.06 109.14 0 -0.10(-0.09%)
Apr 03, 2009 109.52 109.55 109.15 109.24 0 -0.34(-0.31%)
Apr 02, 2009 109.83 109.83 109.49 109.58 0 -0.25(-0.22%)
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.