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, 2014 100.15 100.27 100.07 100.26 0 +0.72(+0.72%)
Mar 28, 2014 99.57 99.59 99.50 99.54 0 -0.07(-0.07%)
Mar 27, 2014 99.63 99.63 99.51 99.61 0 -0.02(-0.02%)
Mar 26, 2014 99.53 99.65 99.48 99.63 0 +0.09(+0.09%)
Mar 25, 2014 99.48 99.55 99.45 99.54 0 +0.05(+0.05%)
Mar 24, 2014 99.52 99.52 99.38 99.49 0 -0.08(-0.08%)
Mar 21, 2014 99.59 99.60 99.49 99.57 0 -0.01(-0.01%)
Mar 20, 2014 99.59 99.63 99.49 99.57 0 -0.06(-0.06%)
Mar 19, 2014 99.99 100.00 99.59 99.64 0 -0.36(-0.36%)
Mar 18, 2014 99.92 99.99 99.91 100.00 0 +0.05(+0.05%)
Mar 17, 2014 100.02 100.03 99.91 99.94 0 -0.45(-0.45%)
Mar 14, 2014 100.42 100.48 100.34 100.39 0 -0.02(-0.02%)
Mar 13, 2014 100.27 100.41 100.17 100.42 0 +0.13(+0.13%)
Mar 12, 2014 100.23 100.31 100.19 100.29 0 +0.03(+0.03%)
Mar 11, 2014 100.23 100.25 100.19 100.25 0 +0.02(+0.02%)
Mar 10, 2014 100.20 100.25 100.16 100.24 0 +0.02(+0.02%)
Mar 07, 2014 100.35 100.41 100.15 100.22 0 -0.16(-0.16%)
Mar 06, 2014 100.41 100.44 100.34 100.38 0 -0.07(-0.07%)
Mar 05, 2014 100.42 100.47 100.37 100.44 0 -0.02(-0.02%)
Mar 04, 2014 100.56 100.57 100.44 100.47 0 -0.07(-0.07%)
Feb 27, 2014 100.54 100.54 100.54 0 +0.68(+0.68%)
Feb 26, 2014 99.80 99.86 99.75 99.86 0 +0.05(+0.05%)
Feb 25, 2014 99.74 99.81 99.73 99.81 0 +0.07(+0.07%)
Feb 24, 2014 99.71 99.73 99.68 99.74 0 -0.02(-0.02%)
Feb 21, 2014 99.74 99.78 99.67 99.76 0 +0.01(+0.01%)
Feb 20, 2014 99.78 99.87 99.69 99.75 0 -0.05(-0.05%)
Feb 19, 2014 99.85 99.93 99.77 99.80 0 -0.08(-0.08%)
Feb 18, 2014 99.74 99.88 99.72 99.88 0 +0.11(+0.11%)
Feb 14, 2014 99.77 99.77 99.77 99.77 0 -0.76(-0.75%)
Feb 13, 2014 100.38 100.52 100.38 100.53 0 +0.15(+0.15%)
Feb 12, 2014 100.44 100.55 100.36 100.38 0 -0.09(-0.09%)
Feb 11, 2014 100.58 100.58 100.44 100.47 0 -0.12(-0.12%)
Feb 10, 2014 100.57 100.64 100.56 100.59 0 +0.00(+0.00%)
Feb 07, 2014 100.48 100.64 100.43 100.59 0 +0.08(+0.08%)
Feb 06, 2014 100.53 100.55 100.46 100.50 0 -0.04(-0.04%)
Feb 05, 2014 100.56 100.64 100.50 100.54 0 -0.04(-0.04%)
Feb 04, 2014 100.62 100.62 100.56 100.58 0 -0.04(-0.03%)
Feb 03, 2014 100.48 100.62 100.42 100.62 0 +0.12(+0.12%)
Jan 31, 2014 100.38 100.50 100.35 100.50 0 +0.34(+0.34%)
Jan 30, 2014 100.12 100.14 100.03 100.15 0 -0.02(-0.02%)
Jan 29, 2014 99.98 100.17 99.95 100.17 0 +0.12(+0.12%)
Jan 28, 2014 99.97 100.05 99.91 100.05 0 +0.07(+0.07%)
Jan 27, 2014 100.06 100.06 99.95 99.98 0 -0.09(-0.09%)
Jan 24, 2014 99.95 100.21 99.90 100.07 0 +0.10(+0.10%)
Jan 23, 2014 99.70 99.99 99.68 99.97 0 +0.23(+0.24%)
Jan 22, 2014 99.84 99.84 99.68 99.74 0 -0.12(-0.12%)
Jan 21, 2014 99.88 99.88 99.77 99.86 0 -0.02(-0.02%)
Jan 17, 2014 99.88 99.88 99.88 99.88 0 +0.01(+0.01%)
Jan 16, 2014 99.80 99.88 99.77 99.87 0 +0.05(+0.05%)
Jan 15, 2014 99.88 99.90 99.74 99.82 0 -0.46(-0.46%)
Jan 14, 2014 100.38 100.38 100.26 100.28 0 -0.12(-0.12%)
Jan 13, 2014 100.31 100.41 100.30 100.40 0 +0.08(+0.08%)
Jan 10, 2014 100.01 100.32 100.00 100.32 0 +0.27(+0.27%)
Jan 09, 2014 100.02 100.07 99.98 100.05 0 +0.00(+0.00%)
Jan 08, 2014 100.21 100.23 100.03 100.05 0 -0.22(-0.21%)
Jan 07, 2014 100.23 100.27 100.21 100.26 0 +0.01(+0.01%)
Jan 06, 2014 100.19 100.27 100.16 100.25 0 +0.06(+0.06%)
Jan 03, 2014 100.24 100.29 100.18 100.19 0 -0.08(-0.08%)
Jan 02, 2014 100.20 100.28 100.11 100.28 0 +0.06(+0.06%)
Dec 31, 2013 100.22 100.22 100.22 100.22 0 +0.61(+0.61%)
Dec 30, 2013 99.54 99.61 99.52 99.61 0 +0.05(+0.05%)
Dec 27, 2013 99.52 99.57 99.48 99.57 0 +0.05(+0.05%)
Dec 26, 2013 99.50 99.55 99.45 99.52 0 +0.00(+0.00%)
Dec 24, 2013 99.52 99.52 99.52 99.52 0 -0.11(-0.11%)
Dec 23, 2013 99.62 99.67 99.59 99.63 0 -0.08(-0.08%)
Dec 20, 2013 99.75 99.77 99.59 99.71 0 -0.09(-0.09%)
Dec 19, 2013 99.76 99.82 99.73 99.79 0 -0.20(-0.20%)
Dec 18, 2013 99.92 100.01 99.75 99.99 0 +0.05(+0.05%)
Dec 17, 2013 99.84 99.93 99.83 99.94 0 +0.08(+0.08%)
Dec 16, 2013 99.83 99.88 99.81 99.86 0 -0.72(-0.71%)
Dec 13, 2013 100.60 100.60 100.53 100.58 0 -0.02(-0.02%)
Dec 12, 2013 100.66 100.68 100.54 100.60 0 -0.09(-0.09%)
Dec 11, 2013 100.74 100.75 100.68 100.69 0 -0.07(-0.07%)
Dec 10, 2013 100.69 100.77 100.68 100.76 0 +0.07(+0.07%)
Dec 09, 2013 100.70 100.73 100.66 100.69 0 -0.02(-0.02%)
Dec 06, 2013 100.73 100.77 100.59 100.71 0 -0.06(-0.06%)
Dec 05, 2013 100.80 100.84 100.73 100.77 0 -0.09(-0.09%)
Dec 02, 2013 100.86 100.86 100.86 0 -0.05(-0.05%)
Nov 29, 2013 100.88 100.91 100.83 100.91 0 +0.67(+0.67%)
Nov 27, 2013 100.24 100.24 100.22 100.24 0 -0.02(-0.02%)
Nov 26, 2013 100.19 100.24 100.16 100.25 0 +0.06(+0.05%)
Nov 25, 2013 100.19 100.21 100.14 100.20 0 -0.01(-0.01%)
Nov 22, 2013 100.20 100.21 100.15 100.21 0 -0.03(-0.03%)
Nov 21, 2013 100.15 100.25 100.12 100.24 0 +0.02(+0.01%)
Nov 20, 2013 100.15 100.26 100.10 100.22 0 +0.08(+0.08%)
Nov 19, 2013 100.19 100.19 100.12 100.14 0 -0.05(-0.05%)
Nov 18, 2013 100.12 100.20 100.10 100.20 0 +0.05(+0.05%)
Nov 15, 2013 100.16 100.16 100.10 100.14 0 -1.09(-1.08%)
Nov 14, 2013 101.22 101.24 101.15 101.24 0 +0.20(+0.20%)
Nov 12, 2013 101.10 101.11 100.98 101.03 0 -0.09(-0.09%)
Nov 08, 2013 101.12 101.12 101.12 101.12 0 -0.16(-0.15%)
Nov 07, 2013 101.22 101.34 101.22 101.28 0 +0.03(+0.03%)
Nov 06, 2013 101.12 101.27 101.12 101.25 0 +0.09(+0.09%)
Nov 05, 2013 101.13 101.16 101.10 101.16 0 -0.00(-0.00%)
Nov 04, 2013 101.11 101.16 101.11 101.16 0 +0.03(+0.03%)
Nov 01, 2013 101.16 101.18 101.10 101.13 0 -0.07(-0.07%)
Oct 31, 2013 101.14 101.27 101.12 101.20 0 +1.05(+1.05%)
Oct 29, 2013 100.14 100.15 100.14 100.14 0 +0.01(+0.01%)
Oct 28, 2013 100.11 100.13 100.06 100.14 0 +0.02(+0.02%)
Oct 25, 2013 100.09 100.13 100.07 100.12 0 +0.02(+0.02%)
Oct 24, 2013 100.09 100.12 100.06 100.11 0 -0.02(-0.02%)
Oct 23, 2013 100.13 100.16 100.10 100.13 0 -0.01(-0.01%)
Oct 22, 2013 99.99 100.13 99.95 100.14 0 +0.12(+0.12%)
Oct 21, 2013 100.01 100.06 99.98 100.02 0 -0.01(-0.01%)
Oct 18, 2013 100.04 100.10 99.99 100.03 0 -0.04(-0.04%)
Oct 17, 2013 99.96 100.06 99.95 100.07 0 +0.11(+0.11%)
Oct 16, 2013 99.84 99.95 99.80 99.96 0 +0.07(+0.07%)
Oct 15, 2013 99.77 99.88 99.76 99.89 0 -1.07(-1.06%)
Oct 11, 2013 100.96 100.96 100.96 100.96 0 +0.05(+0.05%)
Oct 10, 2013 100.91 100.91 100.84 100.91 0 -0.02(-0.02%)
Oct 09, 2013 100.87 100.94 100.85 100.93 0 +0.08(+0.07%)
Oct 08, 2013 100.94 100.98 100.81 100.86 0 -0.11(-0.11%)
Oct 07, 2013 101.01 101.06 100.95 100.97 0 -0.07(-0.07%)
Oct 04, 2013 101.09 101.09 100.98 101.03 0 -0.06(-0.06%)
Oct 03, 2013 101.05 101.11 100.97 101.09 0 +0.03(+0.03%)
Oct 02, 2013 100.96 101.06 100.94 101.06 0 +0.07(+0.07%)
Oct 01, 2013 101.05 101.06 100.97 100.99 0 +0.27(+0.27%)
Sep 27, 2013 100.62 100.72 100.59 100.72 0 +0.07(+0.07%)
Sep 26, 2013 100.64 100.66 100.58 100.64 0 -0.03(-0.03%)
Sep 25, 2013 100.59 100.67 100.57 100.68 0 +0.06(+0.05%)
Sep 24, 2013 100.56 100.64 100.55 100.62 0 +0.04(+0.04%)
Sep 23, 2013 100.53 100.59 100.46 100.58 0 +0.03(+0.03%)
Sep 20, 2013 100.51 100.57 100.46 100.55 0 -0.01(-0.01%)
Sep 19, 2013 100.61 100.69 100.53 100.56 0 -0.04(-0.04%)
Sep 18, 2013 100.28 100.59 100.16 100.60 0 +0.34(+0.34%)
Sep 17, 2013 100.20 100.27 100.18 100.26 0 +0.06(+0.06%)
Sep 16, 2013 99.81 100.31 99.80 100.20 0 -0.19(-0.19%)
Sep 13, 2013 100.34 100.39 100.23 100.39 0 +0.01(+0.01%)
Sep 12, 2013 100.35 100.43 100.34 100.38 0 +0.02(+0.02%)
Sep 11, 2013 100.23 100.40 100.09 100.36 0 +0.11(+0.11%)
Sep 10, 2013 100.33 100.34 100.22 100.25 0 -0.14(-0.14%)
Sep 09, 2013 100.22 100.39 100.20 100.39 0 +0.14(+0.14%)
Sep 06, 2013 100.00 100.35 99.95 100.25 0 +0.18(+0.18%)
Sep 05, 2013 100.26 100.31 100.02 100.07 0 -0.25(-0.25%)
Sep 04, 2013 100.46 100.48 100.28 100.31 0 -0.19(-0.19%)
Sep 03, 2013 100.53 100.53 100.38 100.50 0 -0.06(-0.05%)
Aug 30, 2013 100.56 100.56 100.56 100.56 0 +0.97(+0.97%)
Aug 29, 2013 99.55 99.58 99.46 99.59 0 +0.03(+0.03%)
Aug 28, 2013 99.66 99.66 99.51 99.56 0 -0.10(-0.10%)
Aug 27, 2013 99.56 99.67 99.53 99.66 0 +0.10(+0.10%)
Aug 26, 2013 99.49 99.57 99.47 99.56 0 +0.04(+0.04%)
Aug 23, 2013 99.42 99.52 99.32 99.52 0 +0.09(+0.09%)
Aug 22, 2013 99.55 99.57 99.38 99.43 0 -0.20(-0.20%)
Aug 21, 2013 99.72 99.74 99.58 99.64 0 -0.11(-0.11%)
Aug 20, 2013 99.62 99.73 99.62 99.75 0 +0.11(+0.11%)
Aug 19, 2013 99.69 99.70 99.59 99.64 0 -0.09(-0.09%)
Aug 16, 2013 99.77 99.77 99.62 99.73 0 -0.04(-0.04%)
Aug 15, 2013 99.77 99.78 99.77 99.77 0 -2.68(-2.61%)
Aug 14, 2013 102.41 102.47 102.38 102.44 0 +0.00(+0.00%)
Aug 13, 2013 102.58 102.58 102.41 102.44 0 -0.17(-0.16%)
Aug 12, 2013 102.61 102.65 102.59 102.61 0 -0.01(-0.01%)
Aug 09, 2013 102.61 102.63 102.58 102.62 0 -0.02(-0.02%)
Aug 08, 2013 102.62 102.66 102.60 102.64 0 +0.02(+0.02%)
Aug 07, 2013 102.56 102.65 102.56 102.62 0 +0.03(+0.03%)
Aug 06, 2013 102.59 102.61 102.56 102.59 0 -0.01(-0.01%)
Aug 05, 2013 102.60 102.60 102.60 102.60 0 -0.06(-0.06%)
Aug 02, 2013 102.66 102.66 102.66 0 +0.18(+0.18%)
Aug 01, 2013 102.47 102.47 102.47 102.47 0 -0.13(-0.13%)
Jul 31, 2013 102.61 102.61 102.61 102.61 0 +2.52(+2.52%)
Jul 30, 2013 100.08 100.08 100.08 100.08 0 -0.02(-0.02%)
Jul 29, 2013 100.11 100.11 100.11 100.11 0 +0.00(+0.00%)
Jul 26, 2013 100.11 100.11 100.11 0 +0.03(+0.03%)
Jul 25, 2013 100.07 100.06 100.07 100.07 0 +0.12(+0.12%)
Jul 24, 2013 99.96 99.96 99.96 99.96 0 -0.14(-0.14%)
Jul 23, 2013 100.10 100.10 100.08 100.10 0 -0.02(-0.02%)
Jul 22, 2013 100.12 100.12 100.11 100.12 0 +0.01(+0.01%)
Jul 19, 2013 100.11 100.11 100.11 0 +0.02(+0.02%)
Jul 18, 2013 100.09 100.09 100.05 100.09 0 -0.01(-0.01%)
Jul 17, 2013 100.10 100.10 99.96 100.10 0 +0.13(+0.13%)
Jul 16, 2013 99.96 99.97 99.96 99.96 0 +0.02(+0.02%)
Jul 15, 2013 99.94 99.94 99.93 99.94 0 -2.49(-2.43%)
Jul 12, 2013 102.43 102.43 102.43 0 -0.05(-0.05%)
Jul 11, 2013 102.48 102.50 102.48 102.48 0 +0.11(+0.11%)
Jul 10, 2013 102.37 102.37 102.26 102.37 0 +0.08(+0.08%)
Jul 09, 2013 102.29 102.30 102.29 102.29 0 -0.00(-0.00%)
Jul 08, 2013 102.30 102.30 102.28 102.30 0 +0.23(+0.23%)
Jul 05, 2013 102.06 102.06 102.06 0 -0.30(-0.29%)
Jul 03, 2013 102.36 102.36 102.36 102.36 0 -0.07(-0.07%)
Jul 02, 2013 102.43 102.43 102.43 102.43 0 +0.03(+0.03%)
Jul 01, 2013 102.41 102.42 102.41 102.41 0 +2.84(+2.85%)
Jun 28, 2013 99.57 99.57 99.57 0 +0.09(+0.09%)
Jun 26, 2013 99.47 99.47 99.46 99.47 0 +0.19(+0.19%)
Jun 25, 2013 99.29 99.32 99.25 99.29 0 -0.09(-0.09%)
Jun 24, 2013 99.37 99.37 99.32 99.37 0 -0.02(-0.02%)
Jun 21, 2013 99.39 99.39 99.39 0 -0.24(-0.24%)
Jun 20, 2013 99.63 99.64 99.63 99.63 0 -0.12(-0.12%)
Jun 19, 2013 99.75 99.75 99.70 99.75 0 -0.30(-0.30%)
Jun 18, 2013 100.04 100.06 100.04 100.04 0 +0.01(+0.01%)
Jun 17, 2013 100.03 100.05 100.03 100.03 0 -3.66(-3.53%)
Jun 14, 2013 103.69 103.69 103.69 0 +0.05(+0.05%)
Jun 13, 2013 103.64 103.64 103.61 103.64 0 +0.20(+0.19%)
Jun 12, 2013 103.44 103.44 103.44 103.44 0 -0.03(-0.03%)
Jun 11, 2013 103.48 103.48 103.47 103.47 0 -0.03(-0.03%)
Jun 10, 2013 103.51 103.52 103.51 103.51 0 -0.08(-0.08%)
Jun 07, 2013 103.59 103.59 103.59 0 -0.11(-0.11%)
Jun 06, 2013 103.69 103.72 103.69 103.69 0 -0.04(-0.04%)
Jun 05, 2013 103.73 103.74 103.73 103.73 0 +0.07(+0.06%)
Jun 04, 2013 103.67 103.67 103.66 103.67 0 -0.04(-0.04%)
Jun 03, 2013 103.71 103.71 103.71 103.71 0 +0.02(+0.02%)
May 31, 2013 103.69 103.69 103.69 0 +4.37(+4.40%)
May 30, 2013 99.32 99.32 99.32 99.32 0 +0.02(+0.02%)
May 29, 2013 99.30 99.30 99.30 99.30 0 +0.03(+0.03%)
May 28, 2013 99.27 99.29 99.25 99.27 0 -0.24(-0.24%)
May 24, 2013 99.51 99.51 99.51 99.51 0 +0.00(+0.00%)
May 23, 2013 99.51 99.52 99.51 99.51 0 +0.00(+0.00%)
May 22, 2013 99.51 99.52 99.48 99.51 0 -0.09(-0.09%)
May 21, 2013 99.61 99.61 99.60 99.61 0 +0.04(+0.04%)
May 20, 2013 99.57 99.58 99.57 99.57 0 +0.00(+0.00%)
May 17, 2013 99.57 99.57 99.57 0 -0.06(-0.06%)
May 16, 2013 99.63 99.64 99.63 99.63 0 +0.05(+0.05%)
May 15, 2013 99.57 99.57 99.57 99.57 0 -5.16(-4.92%)
May 13, 2013 104.73 104.73 104.73 104.73 0 -0.04(-0.04%)
May 10, 2013 104.77 104.77 104.77 0 -0.11(-0.10%)
May 09, 2013 104.88 104.88 104.87 104.88 0 +0.00(+0.00%)
May 08, 2013 104.88 104.88 104.88 104.88 0 +0.01(+0.01%)
May 07, 2013 104.87 104.87 104.87 104.87 0 -0.04(-0.04%)
May 06, 2013 104.91 104.91 104.91 104.91 0 +0.00(+0.00%)
May 03, 2013 104.91 104.91 104.91 0 -0.13(-0.12%)
May 02, 2013 105.04 105.04 105.04 105.04 0 -0.00(-0.00%)
May 01, 2013 105.05 105.05 105.04 105.05 0 +0.03(+0.03%)
Apr 30, 2013 105.01 105.01 105.01 105.01 0 +5.20(+5.21%)
Apr 29, 2013 99.82 99.81 99.81 99.82 0 +0.02(+0.02%)
Apr 26, 2013 99.80 99.80 99.80 0 +0.05(+0.05%)
Apr 25, 2013 99.74 99.75 99.74 99.75 0 -0.01(-0.01%)
Apr 24, 2013 99.75 99.75 99.75 99.75 0 +0.02(+0.02%)
Apr 23, 2013 99.74 99.74 99.74 99.74 0 -0.01(-0.01%)
Apr 22, 2013 99.70 99.74 99.67 99.75 0 +0.02(+0.02%)
Apr 19, 2013 99.73 99.73 99.68 99.72 0 -0.01(-0.01%)
Apr 18, 2013 99.73 99.74 99.73 99.73 0 -0.02(-0.02%)
Apr 17, 2013 99.75 99.75 99.75 99.75 0 +0.01(+0.01%)
Apr 16, 2013 99.74 99.75 99.74 99.74 0 -0.05(-0.05%)
Apr 15, 2013 99.79 99.79 99.78 99.79 0 -5.88(-5.56%)
Apr 12, 2013 105.66 105.66 105.66 0 +0.03(+0.03%)
Apr 11, 2013 105.64 105.64 105.63 105.64 0 +0.01(+0.01%)
Apr 10, 2013 105.62 105.62 105.62 105.62 0 -0.03(-0.03%)
Apr 09, 2013 105.66 105.66 105.66 105.66 0 -0.00(-0.00%)
Apr 08, 2013 105.66 105.66 105.66 105.66 0 -0.02(-0.02%)
Apr 05, 2013 105.68 105.75 105.65 105.68 0 -0.02(-0.02%)
Apr 04, 2013 105.71 105.71 105.71 105.71 0 +0.00(+0.00%)
Apr 03, 2013 105.70 105.70 105.69 105.70 0 +0.07(+0.07%)
Apr 02, 2013 105.63 105.63 105.62 105.63 0 -0.03(-0.03%)
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.