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 30, 2012 99.64 99.64 99.64 0 -0.01(-0.01%)
Mar 29, 2012 99.64 99.64 99.64 99.64 0 +0.04(+0.04%)
Mar 28, 2012 99.61 99.61 99.59 99.61 0 -0.05(-0.05%)
Mar 27, 2012 99.65 99.65 99.65 99.65 0 +0.11(+0.11%)
Mar 26, 2012 99.54 99.54 99.54 99.54 0 +0.03(+0.03%)
Mar 23, 2012 99.51 99.51 99.51 0 +0.05(+0.05%)
Mar 22, 2012 99.46 99.46 99.46 99.46 0 +0.04(+0.04%)
Mar 21, 2012 99.42 99.42 99.42 99.42 0 +0.13(+0.13%)
Mar 20, 2012 99.29 99.29 99.29 99.29 0 -0.04(-0.04%)
Mar 19, 2012 99.32 99.35 99.32 99.32 0 -0.12(-0.12%)
Mar 16, 2012 99.44 99.44 99.44 0 -0.01(-0.01%)
Mar 15, 2012 99.45 99.45 99.44 99.45 0 -5.73(-5.45%)
Mar 14, 2012 105.18 105.18 105.16 105.18 0 -0.22(-0.21%)
Mar 13, 2012 105.41 105.41 105.41 105.41 0 -0.14(-0.14%)
Mar 12, 2012 105.55 105.55 105.54 105.55 0 -0.05(-0.05%)
Mar 09, 2012 105.60 105.60 105.60 0 -0.05(-0.05%)
Mar 08, 2012 105.66 105.66 105.64 105.66 0 -0.04(-0.04%)
Mar 07, 2012 105.70 105.71 105.70 105.70 0 -0.09(-0.09%)
Mar 06, 2012 105.79 105.79 105.78 105.79 0 +0.08(+0.08%)
Mar 05, 2012 105.71 105.71 105.71 105.71 0 -0.09(-0.09%)
Mar 02, 2012 105.80 105.80 105.80 0 +0.05(+0.05%)
Mar 01, 2012 105.74 105.73 105.73 105.74 0 +0.01(+0.01%)
Feb 29, 2012 105.73 105.73 105.72 105.73 0 -0.02(-0.02%)
Feb 28, 2012 105.75 105.76 105.75 105.75 0 +6.20(+6.23%)
Feb 27, 2012 99.55 99.55 99.55 99.55 0 +0.08(+0.08%)
Feb 24, 2012 99.48 99.48 99.48 0 -0.01(-0.01%)
Feb 23, 2012 99.49 99.50 99.43 99.48 0 -0.02(-0.02%)
Feb 22, 2012 99.51 99.52 99.51 99.51 0 +0.08(+0.08%)
Feb 21, 2012 99.43 99.43 99.43 99.43 0 -0.09(-0.09%)
Feb 17, 2012 99.52 99.52 99.52 99.52 0 -0.01(-0.01%)
Feb 16, 2012 99.52 99.52 99.52 99.52 0 -0.12(-0.13%)
Feb 15, 2012 99.65 99.66 99.64 99.65 0 -5.81(-5.51%)
Feb 14, 2012 105.46 105.46 105.41 105.46 0 -0.00(-0.00%)
Feb 13, 2012 105.47 105.47 105.47 105.47 0 -0.04(-0.04%)
Feb 10, 2012 105.50 105.50 105.50 0 -0.03(-0.03%)
Feb 09, 2012 105.53 105.53 105.51 105.53 0 -0.05(-0.04%)
Feb 08, 2012 105.58 105.59 105.54 105.58 0 -0.03(-0.03%)
Feb 07, 2012 105.61 105.62 105.61 105.61 0 -0.09(-0.09%)
Feb 06, 2012 105.70 105.72 105.70 105.70 0 +0.02(+0.02%)
Feb 03, 2012 105.68 105.68 105.68 0 -0.09(-0.09%)
Feb 02, 2012 105.78 105.78 105.78 105.78 0 +0.01(+0.01%)
Feb 01, 2012 105.77 105.78 105.77 105.77 0 -0.03(-0.03%)
Jan 31, 2012 105.80 105.80 105.80 105.80 0 +5.96(+5.97%)
Jan 30, 2012 99.85 99.85 99.84 99.84 0 +0.01(+0.01%)
Jan 27, 2012 99.84 99.84 99.84 0 +0.00(+0.00%)
Jan 26, 2012 99.84 99.84 99.84 99.84 0 +0.05(+0.05%)
Jan 25, 2012 99.79 99.79 99.79 99.79 0 +0.16(+0.16%)
Jan 24, 2012 99.63 99.63 99.63 99.63 0 +0.00(+0.00%)
Jan 23, 2012 99.62 99.62 99.61 99.62 0 -0.02(-0.02%)
Jan 20, 2012 99.64 99.64 99.64 0 -0.03(-0.03%)
Jan 19, 2012 99.67 99.67 99.67 99.67 0 -0.05(-0.05%)
Jan 18, 2012 99.73 99.73 99.73 99.73 0 -0.04(-0.04%)
Jan 17, 2012 99.77 99.77 99.76 99.77 0 +0.04(+0.04%)
Jan 13, 2012 99.73 99.73 99.73 99.73 0 -6.95(-6.51%)
Jan 12, 2012 106.68 106.68 106.68 106.68 0 -0.02(-0.01%)
Jan 11, 2012 106.69 106.72 106.69 106.69 0 +0.05(+0.04%)
Jan 10, 2012 106.64 106.64 106.64 106.64 0 -0.00(-0.00%)
Jan 09, 2012 106.65 106.65 106.64 106.65 0 +0.05(+0.05%)
Jan 06, 2012 106.59 106.59 106.59 0 +0.01(+0.01%)
Jan 05, 2012 106.59 106.59 106.59 106.59 0 +0.02(+0.02%)
Jan 04, 2012 106.57 106.57 106.56 106.57 0 -0.10(-0.10%)
Dec 30, 2011 106.67 106.67 106.67 0 +7.09(+7.12%)
Dec 29, 2011 99.59 99.59 99.58 99.59 0 +0.05(+0.05%)
Dec 28, 2011 99.54 99.54 99.54 99.54 0 +0.09(+0.09%)
Dec 27, 2011 99.45 99.45 99.45 99.45 0 -0.01(-0.01%)
Dec 23, 2011 99.45 99.45 99.45 99.45 0 -0.12(-0.12%)
Dec 21, 2011 99.57 99.57 99.55 99.57 0 -0.05(-0.05%)
Dec 20, 2011 99.62 99.62 99.62 99.62 0 -0.05(-0.05%)
Dec 19, 2011 99.67 99.67 99.67 99.67 0 -0.05(-0.05%)
Dec 16, 2011 99.73 99.73 99.73 0 +0.08(+0.08%)
Dec 15, 2011 99.65 99.65 99.64 99.65 0 -5.50(-5.23%)
Dec 14, 2011 105.15 105.16 105.15 105.15 0 -0.01(-0.01%)
Dec 13, 2011 105.16 105.17 105.16 105.16 0 -0.03(-0.03%)
Dec 12, 2011 105.19 105.20 105.19 105.19 0 +0.03(+0.03%)
Dec 09, 2011 105.16 105.16 105.16 0 -0.05(-0.05%)
Dec 08, 2011 105.21 105.21 105.21 105.21 0 +0.06(+0.06%)
Dec 07, 2011 105.15 105.16 105.15 105.15 0 +0.09(+0.09%)
Dec 06, 2011 105.06 105.07 105.06 105.06 0 +0.00(+0.00%)
Dec 05, 2011 105.06 105.06 105.06 105.06 0 -0.04(-0.04%)
Dec 02, 2011 105.10 105.10 105.10 0 +0.02(+0.02%)
Dec 01, 2011 105.07 105.08 105.07 105.07 0 -0.02(-0.02%)
Nov 30, 2011 105.09 105.09 105.09 105.09 0 +5.14(+5.14%)
Nov 29, 2011 99.95 99.95 99.94 99.95 0 +0.00(+0.00%)
Nov 28, 2011 99.95 99.96 99.95 99.95 0 +0.05(+0.05%)
Nov 25, 2011 99.91 99.91 99.91 0 -0.05(-0.05%)
Nov 23, 2011 99.96 99.96 99.96 99.96 0 +0.02(+0.02%)
Nov 22, 2011 99.95 99.95 99.94 99.95 0 +0.03(+0.03%)
Nov 21, 2011 99.92 99.92 99.89 99.92 0 +0.06(+0.06%)
Nov 18, 2011 99.86 99.86 99.86 0 -0.09(-0.09%)
Nov 17, 2011 99.95 99.95 99.95 99.95 0 -0.00(-0.00%)
Nov 16, 2011 99.96 99.96 99.95 99.96 0 +0.00(+0.00%)
Nov 15, 2011 99.95 99.95 99.95 99.95 0 -5.89(-5.56%)
Nov 14, 2011 105.84 105.86 105.84 105.84 0 -0.01(-0.01%)
Nov 10, 2011 105.85 105.85 105.85 0 -0.03(-0.03%)
Nov 09, 2011 105.88 105.90 105.88 105.88 0 +0.03(+0.03%)
Nov 08, 2011 105.85 105.85 105.84 105.85 0 -0.01(-0.01%)
Nov 07, 2011 105.86 105.86 105.86 105.86 0 -0.06(-0.05%)
Nov 04, 2011 105.92 105.92 105.92 0 +0.04(+0.03%)
Nov 03, 2011 105.88 105.90 105.88 105.88 0 -0.07(-0.06%)
Nov 02, 2011 105.95 105.95 105.94 105.95 0 +0.04(+0.04%)
Nov 01, 2011 105.91 105.94 105.91 105.91 0 +0.03(+0.03%)
Oct 31, 2011 105.88 105.86 105.83 105.88 0 +5.84(+5.84%)
Oct 28, 2011 100.03 100.03 100.03 0 +0.09(+0.09%)
Oct 27, 2011 99.95 99.95 99.95 99.95 0 -0.16(-0.16%)
Oct 26, 2011 100.10 100.10 100.09 100.10 0 -0.15(-0.15%)
Oct 25, 2011 100.25 100.24 100.23 100.25 0 +0.17(+0.17%)
Oct 24, 2011 100.08 100.09 100.08 100.08 0 -0.04(-0.04%)
Oct 21, 2011 100.12 100.12 100.12 0 +0.01(+0.01%)
Oct 20, 2011 100.11 100.12 100.11 100.11 0 +0.00(+0.00%)
Oct 19, 2011 100.11 100.12 100.11 100.11 0 +0.02(+0.01%)
Oct 18, 2011 100.09 100.10 100.09 100.09 0 +0.02(+0.02%)
Oct 17, 2011 100.08 100.08 100.06 100.08 0 -5.40(-5.12%)
Oct 14, 2011 105.48 105.48 105.48 0 +0.03(+0.03%)
Oct 13, 2011 105.45 105.48 105.45 105.45 0 +0.06(+0.06%)
Oct 12, 2011 105.39 105.40 105.39 105.39 0 -0.00(-0.00%)
Oct 11, 2011 105.40 105.40 105.39 105.40 0 -0.12(-0.12%)
Oct 07, 2011 105.52 105.52 105.52 105.52 0 -0.16(-0.16%)
Oct 06, 2011 105.68 105.68 105.67 105.68 0 -0.08(-0.07%)
Oct 05, 2011 105.76 105.77 105.76 105.76 0 -0.06(-0.06%)
Oct 04, 2011 105.82 105.82 105.81 105.82 0 -0.09(-0.08%)
Oct 03, 2011 105.91 105.91 105.89 105.91 0 +0.09(+0.09%)
Sep 30, 2011 105.72 105.83 105.70 105.82 0 +6.35(+6.39%)
Sep 29, 2011 99.47 99.48 99.45 99.47 0 -0.09(-0.09%)
Sep 28, 2011 99.55 99.55 99.53 99.55 0 +0.00(+0.00%)
Sep 27, 2011 99.55 99.55 99.55 99.55 0 -0.03(-0.03%)
Sep 26, 2011 99.59 99.59 99.59 99.59 0 -0.05(-0.05%)
Sep 23, 2011 99.63 99.63 99.63 0 -0.10(-0.10%)
Sep 22, 2011 99.73 99.73 99.73 99.73 0 +0.02(+0.02%)
Sep 21, 2011 99.71 99.71 99.67 99.71 0 -0.16(-0.16%)
Sep 20, 2011 99.87 99.88 99.87 99.87 0 -0.01(-0.01%)
Sep 19, 2011 99.88 99.88 99.88 99.88 0 +0.11(+0.11%)
Sep 16, 2011 99.77 99.77 99.77 0 +0.09(+0.09%)
Sep 15, 2011 99.68 99.68 99.68 99.68 0 -6.27(-5.92%)
Sep 14, 2011 105.95 105.95 105.94 105.95 0 +0.01(+0.01%)
Sep 13, 2011 105.96 105.96 105.94 105.94 0 -0.04(-0.04%)
Sep 12, 2011 105.99 105.99 105.94 105.99 0 -0.13(-0.12%)
Sep 09, 2011 106.12 106.12 106.12 0 +0.06(+0.06%)
Sep 08, 2011 106.06 106.06 106.06 106.06 0 +0.03(+0.03%)
Sep 07, 2011 106.03 106.03 106.03 106.03 0 -0.02(-0.02%)
Sep 06, 2011 106.05 106.07 106.05 106.05 0 -0.02(-0.01%)
Sep 02, 2011 106.07 106.07 106.07 106.07 0 -0.08(-0.08%)
Sep 01, 2011 106.15 106.15 106.14 106.15 0 +0.07(+0.07%)
Aug 31, 2011 106.07 106.07 106.07 106.07 0 +5.53(+5.50%)
Aug 30, 2011 100.55 100.55 100.52 100.55 0 +0.08(+0.08%)
Aug 29, 2011 100.47 100.47 100.46 100.47 0 -0.05(-0.05%)
Aug 26, 2011 100.52 100.52 100.52 0 +0.09(+0.09%)
Aug 25, 2011 100.42 100.42 100.41 100.42 0 +0.12(+0.12%)
Aug 24, 2011 100.31 100.31 100.27 100.31 0 -0.05(-0.05%)
Aug 23, 2011 100.36 100.37 100.36 100.36 0 -0.04(-0.04%)
Aug 22, 2011 100.40 100.42 100.40 100.40 0 -0.07(-0.07%)
Aug 19, 2011 100.47 100.47 100.47 0 -0.04(-0.04%)
Aug 18, 2011 100.51 100.51 100.51 100.51 0 +0.01(+0.01%)
Aug 17, 2011 100.50 100.52 100.50 100.50 0 -0.01(-0.01%)
Aug 16, 2011 100.51 100.51 100.51 100.51 0 +0.05(+0.05%)
Aug 15, 2011 100.45 100.45 100.45 100.45 0 -6.30(-5.90%)
Aug 12, 2011 106.75 106.75 106.75 0 +0.07(+0.07%)
Aug 11, 2011 106.68 106.70 106.68 106.68 0 -0.14(-0.13%)
Aug 10, 2011 106.82 106.86 106.82 106.82 0 +0.11(+0.11%)
Aug 09, 2011 106.70 106.70 106.67 106.70 0 +0.22(+0.21%)
Aug 08, 2011 106.48 106.48 106.48 106.48 0 +0.23(+0.21%)
Aug 05, 2011 106.26 106.26 106.26 0 -0.26(-0.24%)
Aug 04, 2011 106.52 106.52 106.52 106.52 0 +0.25(+0.24%)
Aug 03, 2011 106.26 106.26 106.26 106.26 0 -0.07(-0.07%)
Aug 02, 2011 106.34 106.34 106.34 106.34 0 +0.19(+0.18%)
Aug 01, 2011 106.14 106.14 106.14 106.14 0 +5.89(+5.88%)
Jul 29, 2011 100.25 100.25 100.25 0 +0.36(+0.36%)
Jul 22, 2011 99.89 99.89 99.89 99.89 0 +0.07(+0.07%)
Jul 21, 2011 99.82 99.82 99.82 99.82 0 -0.13(-0.13%)
Jul 20, 2011 99.95 99.95 99.95 99.95 0 -0.06(-0.06%)
Jul 19, 2011 100.02 100.02 100.02 100.02 0 +0.01(+0.01%)
Jul 18, 2011 100.01 100.01 100.01 100.01 0 +0.01(+0.01%)
Jul 15, 2011 100.00 100.00 100.00 0 -5.78(-5.47%)
Jul 14, 2011 105.78 105.78 105.78 105.78 0 -0.15(-0.14%)
Jul 13, 2011 105.93 105.93 105.93 105.93 0 -0.01(-0.01%)
Jul 12, 2011 105.94 105.94 105.92 105.94 0 +0.07(+0.07%)
Jul 11, 2011 105.88 105.88 105.88 105.88 0 +0.21(+0.20%)
Jul 08, 2011 105.66 105.66 105.66 0 +0.36(+0.34%)
Jul 07, 2011 105.31 105.31 105.31 105.31 0 -0.25(-0.23%)
Jul 06, 2011 105.55 105.55 105.55 105.55 0 +0.06(+0.05%)
Jul 05, 2011 105.50 105.50 105.50 105.50 0 +0.21(+0.20%)
Jul 01, 2011 105.29 105.29 105.29 105.29 0 -0.07(-0.07%)
Jun 30, 2011 105.36 105.36 105.36 105.36 0 +5.43(+5.43%)
Jun 29, 2011 99.93 99.93 99.93 99.93 0 -0.09(-0.09%)
Jun 28, 2011 100.02 100.02 100.02 100.02 0 -0.35(-0.35%)
Jun 27, 2011 100.37 100.37 100.37 100.37 0 -0.19(-0.19%)
Jun 24, 2011 100.56 100.56 100.56 0 +0.16(+0.16%)
Jun 23, 2011 100.41 100.41 100.41 100.41 0 +0.17(+0.17%)
Jun 22, 2011 100.23 100.23 100.23 100.23 0 +0.03(+0.03%)
Jun 21, 2011 100.21 100.21 100.21 100.21 0 -0.02(-0.02%)
Jun 20, 2011 100.23 100.23 100.23 100.23 0 +0.02(+0.02%)
Jun 17, 2011 100.21 100.21 100.21 0 -0.00(-0.00%)
Jun 16, 2011 100.21 100.21 100.21 100.21 0 +0.02(+0.02%)
Jun 15, 2011 100.19 100.19 100.19 100.19 0 -4.19(-4.02%)
Jun 14, 2011 104.38 104.38 104.38 104.38 0 -0.22(-0.21%)
Jun 13, 2011 104.61 104.61 104.61 104.61 0 -0.03(-0.03%)
Jun 10, 2011 104.63 104.63 104.63 0 +0.07(+0.06%)
Jun 09, 2011 104.57 104.57 104.57 104.57 0 -0.14(-0.13%)
Jun 08, 2011 104.70 104.70 104.70 104.70 0 +0.11(+0.10%)
Jun 07, 2011 104.59 104.59 104.59 104.59 0 +0.12(+0.12%)
Jun 06, 2011 104.47 104.47 104.47 104.47 0 +0.00(+0.00%)
Jun 03, 2011 104.47 104.47 104.47 0 +4.17(+4.16%)
May 24, 2011 100.30 100.30 100.30 100.30 0 +0.02(+0.02%)
May 23, 2011 100.28 100.28 100.28 100.28 0 +0.01(+0.01%)
May 20, 2011 100.27 100.27 100.27 0 +0.08(+0.08%)
May 19, 2011 100.19 100.19 100.19 100.19 0 +0.09(+0.09%)
May 18, 2011 100.09 100.10 100.09 100.09 0 -0.18(-0.18%)
May 17, 2011 100.27 100.28 100.27 100.27 0 +0.05(+0.05%)
May 16, 2011 100.22 100.23 100.22 100.22 0 -2.58(-2.51%)
May 13, 2011 102.80 102.80 102.80 0 +0.09(+0.08%)
May 12, 2011 102.71 102.71 102.71 102.71 0 -0.04(-0.04%)
May 11, 2011 102.75 102.75 102.75 102.75 0 +0.14(+0.14%)
May 10, 2011 102.61 102.61 102.61 102.61 0 -0.15(-0.15%)
May 09, 2011 102.76 102.76 102.76 102.76 0 +0.04(+0.04%)
May 06, 2011 102.72 102.72 102.72 0 +0.05(+0.05%)
May 05, 2011 102.67 102.67 102.67 102.67 0 +0.11(+0.11%)
May 04, 2011 102.56 102.56 102.56 102.56 0 +0.02(+0.02%)
May 03, 2011 102.54 102.54 102.54 102.54 0 +0.00(+0.00%)
May 02, 2011 102.53 102.53 102.53 102.53 0 +1.79(+1.78%)
Apr 29, 2011 100.66 100.73 100.59 100.74 0 +0.06(+0.06%)
Apr 28, 2011 100.68 100.68 100.68 100.68 0 +0.17(+0.17%)
Apr 27, 2011 100.52 100.52 100.52 100.52 0 +0.00(+0.00%)
Apr 26, 2011 100.52 100.52 100.52 100.52 0 +0.15(+0.14%)
Apr 25, 2011 100.37 100.37 100.37 100.37 0 +0.10(+0.10%)
Apr 21, 2011 100.27 100.27 100.27 0 +0.01(+0.01%)
Apr 20, 2011 100.26 100.26 100.26 100.26 0 -0.11(-0.10%)
Apr 19, 2011 100.37 100.37 100.37 100.37 0 +0.02(+0.01%)
Apr 18, 2011 100.35 100.35 100.35 100.35 0 +0.19(+0.19%)
Apr 15, 2011 100.16 100.16 100.16 0 -1.29(-1.27%)
Apr 14, 2011 101.46 101.46 101.46 101.46 0 -0.13(-0.13%)
Apr 13, 2011 101.59 101.59 101.59 0 +0.10(+0.10%)
Apr 12, 2011 101.49 101.49 101.49 101.49 0 +0.27(+0.26%)
Apr 11, 2011 101.23 101.23 101.23 101.23 0 -0.02(-0.02%)
Apr 08, 2011 101.25 101.25 101.25 0 -0.07(-0.07%)
Apr 07, 2011 101.31 101.31 101.31 0 +0.14(+0.13%)
Apr 06, 2011 101.18 101.18 101.18 101.18 0 -0.12(-0.12%)
Apr 05, 2011 101.30 101.30 101.30 101.30 0 -0.22(-0.22%)
Apr 04, 2011 101.52 101.52 101.52 101.52 0 +0.16(+0.15%)
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.