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 28, 2013 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Mar 27, 2013 100.24 100.24 100.23 100.24 0 +0.03(+0.03%)
Mar 26, 2013 100.22 100.22 100.22 100.22 0 -0.02(-0.01%)
Mar 25, 2013 100.23 100.23 100.23 100.23 0 +0.02(+0.02%)
Mar 22, 2013 100.21 100.21 100.21 0 -0.02(-0.02%)
Mar 21, 2013 100.23 100.23 100.23 100.23 0 +0.00(+0.00%)
Mar 20, 2013 100.23 100.23 100.23 100.23 0 -0.01(-0.01%)
Mar 19, 2013 100.23 100.25 100.23 100.23 0 -0.01(-0.01%)
Mar 18, 2013 100.25 100.25 100.25 100.25 0 +0.03(+0.03%)
Mar 15, 2013 100.18 100.22 100.16 100.22 0 +0.25(+0.25%)
Mar 14, 2013 99.96 99.98 99.96 99.96 0 -0.02(-0.02%)
Mar 13, 2013 99.98 99.99 99.98 99.98 0 -0.01(-0.01%)
Mar 12, 2013 99.99 100.00 99.99 99.99 0 +0.01(+0.01%)
Mar 11, 2013 99.98 99.98 99.98 99.98 0 -0.02(-0.02%)
Mar 08, 2013 100.00 100.00 100.00 0 -0.01(-0.01%)
Mar 07, 2013 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 06, 2013 100.00 100.00 100.00 100.00 0 -0.02(-0.02%)
Mar 05, 2013 100.02 100.02 100.02 100.02 0 -0.01(-0.01%)
Mar 04, 2013 100.03 100.03 100.03 100.03 0 +0.00(+0.00%)
Mar 01, 2013 100.03 100.03 100.03 0 +0.01(+0.01%)
Feb 28, 2013 100.02 100.02 100.02 100.02 0 +0.02(+0.02%)
Feb 27, 2013 100.00 100.00 100.00 100.00 0 -0.00(-0.00%)
Feb 26, 2013 100.00 100.00 100.00 100.00 0 +0.04(+0.04%)
Feb 22, 2013 99.96 99.96 99.96 0 +0.01(+0.01%)
Feb 21, 2013 99.96 99.96 99.96 99.96 0 +0.01(+0.01%)
Feb 20, 2013 99.95 99.95 99.95 99.95 0 +0.00(+0.00%)
Feb 15, 2013 99.94 99.94 99.94 99.94 0 -0.02(-0.02%)
Feb 14, 2013 99.96 99.97 99.96 99.96 0 +0.01(+0.01%)
Feb 13, 2013 99.96 99.96 99.95 99.96 0 -0.02(-0.02%)
Feb 12, 2013 99.97 99.97 99.94 99.97 0 -0.02(-0.02%)
Feb 11, 2013 99.99 99.99 99.99 99.99 0 -0.01(-0.01%)
Feb 08, 2013 99.98 100.00 99.96 100.00 0 +0.01(+0.01%)
Feb 07, 2013 99.99 100.01 99.99 99.99 0 -0.02(-0.02%)
Feb 06, 2013 100.01 100.01 100.00 100.01 0 +0.02(+0.02%)
Feb 04, 2013 100.00 100.00 100.00 100.00 0 +0.02(+0.02%)
Feb 01, 2013 99.98 99.98 99.98 0 +0.01(+0.01%)
Jan 31, 2013 99.97 99.99 99.97 99.97 0 +0.02(+0.02%)
Jan 30, 2013 99.95 99.94 99.94 99.95 0 +0.02(+0.02%)
Jan 29, 2013 99.93 99.93 99.93 99.93 0 +0.01(+0.01%)
Jan 28, 2013 99.92 99.92 99.92 99.92 0 -0.01(-0.01%)
Jan 25, 2013 99.93 99.93 99.93 0 -0.07(-0.07%)
Jan 24, 2013 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Jan 23, 2013 100.00 100.00 100.00 100.00 0 +0.01(+0.01%)
Jan 22, 2013 99.99 99.99 99.98 99.99 0 +0.01(+0.01%)
Jan 18, 2013 99.98 99.98 99.98 99.98 0 +0.04(+0.04%)
Jan 17, 2013 99.94 99.94 99.94 99.94 0 -0.04(-0.04%)
Jan 16, 2013 99.98 99.98 99.98 99.98 0 -0.01(-0.01%)
Jan 15, 2013 99.99 99.99 99.99 99.99 0 +0.23(+0.23%)
Jan 14, 2013 99.76 99.76 99.76 99.76 0 +0.00(+0.00%)
Jan 11, 2013 99.76 99.76 99.76 0 +0.01(+0.01%)
Jan 10, 2013 99.75 99.75 99.75 99.75 0 -0.02(-0.02%)
Jan 09, 2013 99.78 99.78 99.76 99.78 0 +0.02(+0.02%)
Jan 08, 2013 99.75 99.75 99.75 99.75 0 +0.04(+0.04%)
Jan 07, 2013 99.71 99.71 99.71 99.71 0 -0.01(-0.01%)
Jan 04, 2013 99.72 99.72 99.72 0 +0.01(+0.01%)
Jan 03, 2013 99.71 99.71 99.71 99.71 0 -0.02(-0.02%)
Jan 02, 2013 99.73 99.75 99.73 99.73 0 -0.02(-0.02%)
Dec 31, 2012 99.75 99.75 99.75 99.75 0 -0.25(-0.25%)
Dec 28, 2012 100.01 100.01 100.01 0 +0.03(+0.03%)
Dec 27, 2012 99.98 99.98 99.98 99.98 0 +0.01(+0.01%)
Dec 26, 2012 99.96 99.96 99.96 99.96 0 +0.01(+0.01%)
Dec 24, 2012 99.96 99.96 99.96 99.96 0 -0.02(-0.02%)
Dec 21, 2012 99.97 99.97 99.97 0 +0.02(+0.02%)
Dec 20, 2012 99.95 99.96 99.95 99.95 0 +0.00(+0.00%)
Dec 19, 2012 99.95 99.95 99.95 99.95 0 +0.01(+0.01%)
Dec 18, 2012 99.94 99.94 99.93 99.94 0 -0.05(-0.05%)
Dec 17, 2012 99.99 99.99 99.99 99.99 0 -0.02(-0.02%)
Dec 14, 2012 100.01 100.01 100.01 0 +0.00(+0.00%)
Dec 13, 2012 100.00 100.00 99.97 100.00 0 +0.00(+0.00%)
Dec 12, 2012 100.00 100.02 100.00 100.00 0 -0.02(-0.02%)
Dec 11, 2012 100.02 100.02 100.02 100.02 0 +0.00(+0.00%)
Dec 10, 2012 100.02 100.02 100.02 100.02 0 +0.00(+0.00%)
Dec 07, 2012 100.02 100.02 100.02 0 +0.01(+0.01%)
Dec 06, 2012 100.01 100.03 100.01 100.01 0 -0.02(-0.01%)
Dec 05, 2012 100.03 100.03 100.03 100.03 0 +0.02(+0.01%)
Dec 04, 2012 100.01 100.01 100.00 100.01 0 +0.02(+0.02%)
Nov 30, 2012 99.97 100.01 99.96 100.00 0 -0.22(-0.22%)
Nov 29, 2012 100.22 100.22 100.22 100.22 0 +0.01(+0.01%)
Nov 28, 2012 100.20 100.20 100.20 100.20 0 +0.01(+0.01%)
Nov 27, 2012 100.19 100.20 100.19 100.19 0 +0.00(+0.00%)
Nov 26, 2012 100.19 100.19 100.19 100.19 0 +0.00(+0.00%)
Nov 23, 2012 100.18 100.18 100.18 0 +0.00(+0.00%)
Nov 21, 2012 100.18 100.18 100.18 100.18 0 -0.03(-0.03%)
Nov 20, 2012 100.22 100.22 100.22 100.22 0 -0.02(-0.02%)
Nov 19, 2012 100.24 100.24 100.24 100.24 0 -0.02(-0.02%)
Nov 16, 2012 100.25 100.25 100.25 0 +0.01(+0.01%)
Nov 15, 2012 100.25 100.25 100.25 100.25 0 +0.25(+0.25%)
Nov 14, 2012 100.00 100.00 100.00 100.00 0 +0.01(+0.01%)
Nov 13, 2012 99.99 99.99 99.99 99.99 0 +0.01(+0.01%)
Nov 09, 2012 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Nov 08, 2012 99.98 99.98 99.98 99.98 0 +0.02(+0.02%)
Nov 07, 2012 99.96 99.97 99.96 99.96 0 +0.05(+0.05%)
Nov 06, 2012 99.90 99.90 99.87 99.90 0 -0.05(-0.05%)
Nov 05, 2012 99.95 99.95 99.95 99.95 0 +0.02(+0.02%)
Nov 02, 2012 99.92 99.94 99.88 99.93 0 -0.01(-0.01%)
Nov 01, 2012 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Oct 31, 2012 99.93 99.93 99.93 99.93 0 -0.46(-0.46%)
Oct 29, 2012 100.39 100.39 100.39 100.39 0 +0.01(+0.01%)
Oct 26, 2012 100.34 100.38 100.33 100.38 0 +0.03(+0.03%)
Oct 25, 2012 100.35 100.36 100.35 100.35 0 -0.04(-0.04%)
Oct 24, 2012 100.39 100.40 100.39 100.39 0 +0.00(+0.00%)
Oct 23, 2012 100.39 100.39 100.39 100.39 0 +0.02(+0.02%)
Oct 19, 2012 100.37 100.40 100.36 100.38 0 -0.00(-0.00%)
Oct 18, 2012 100.38 100.39 100.38 100.38 0 -0.01(-0.01%)
Oct 17, 2012 100.39 100.39 100.39 100.39 0 -0.06(-0.06%)
Oct 16, 2012 100.45 100.45 100.45 100.45 0 -0.00(-0.00%)
Oct 15, 2012 100.46 100.46 100.46 100.46 0 +0.48(+0.48%)
Oct 12, 2012 99.98 99.98 99.98 0 +0.00(+0.00%)
Oct 11, 2012 99.97 99.97 99.96 99.97 0 -0.00(-0.00%)
Oct 10, 2012 99.98 99.98 99.97 99.98 0 -0.00(-0.00%)
Oct 09, 2012 99.98 99.98 99.97 99.98 0 +0.00(+0.00%)
Oct 05, 2012 99.98 99.98 99.98 99.98 0 -0.03(-0.03%)
Oct 04, 2012 100.01 100.01 100.01 100.01 0 -0.02(-0.02%)
Oct 03, 2012 100.03 100.03 100.03 100.03 0 +0.01(+0.01%)
Oct 02, 2012 100.03 100.03 100.03 100.03 0 +0.00(+0.00%)
Oct 01, 2012 100.03 100.03 100.03 100.03 0 +0.01(+0.01%)
Sep 28, 2012 100.02 100.02 100.02 0 +0.02(+0.02%)
Sep 27, 2012 100.00 100.00 100.00 100.00 0 +0.03(+0.03%)
Sep 26, 2012 99.97 99.98 99.97 99.97 0 +0.02(+0.02%)
Sep 25, 2012 99.95 99.95 99.95 99.95 0 -0.01(-0.01%)
Sep 24, 2012 99.96 99.96 99.96 99.96 0 +0.01(+0.01%)
Sep 21, 2012 99.96 99.96 99.96 0 +0.01(+0.01%)
Sep 20, 2012 99.95 99.96 99.94 99.95 0 -0.01(-0.01%)
Sep 19, 2012 99.96 99.96 99.96 99.96 0 -0.01(-0.01%)
Sep 18, 2012 99.97 99.98 99.97 99.97 0 -0.00(-0.00%)
Sep 17, 2012 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Sep 14, 2012 99.98 99.98 99.98 0 -0.05(-0.05%)
Sep 13, 2012 100.03 100.03 100.03 100.03 0 +0.02(+0.01%)
Sep 12, 2012 100.02 100.02 100.02 100.02 0 +0.02(+0.02%)
Sep 11, 2012 100.00 100.00 100.00 100.00 0 -0.01(-0.01%)
Sep 10, 2012 100.00 100.01 100.00 100.00 0 +0.01(+0.01%)
Sep 07, 2012 99.95 100.02 99.91 100.00 0 +0.02(+0.02%)
Sep 06, 2012 99.98 99.98 99.98 99.98 0 -0.04(-0.04%)
Sep 05, 2012 100.02 100.03 100.02 100.02 0 -0.02(-0.02%)
Sep 04, 2012 100.04 100.04 100.03 100.04 0 +0.00(+0.00%)
Aug 31, 2012 100.04 100.04 100.04 100.04 0 -0.41(-0.41%)
Aug 30, 2012 100.46 100.47 100.46 100.46 0 +0.01(+0.01%)
Aug 29, 2012 100.45 100.45 100.45 100.45 0 +0.01(+0.01%)
Aug 27, 2012 100.44 100.44 100.44 100.44 0 -0.01(-0.01%)
Aug 24, 2012 100.45 100.45 100.45 0 -0.01(-0.01%)
Aug 23, 2012 100.46 100.47 100.46 100.46 0 +0.00(+0.00%)
Aug 22, 2012 100.46 100.46 100.45 100.46 0 +0.06(+0.06%)
Aug 21, 2012 100.39 100.40 100.39 100.39 0 -0.02(-0.01%)
Aug 20, 2012 100.41 100.41 100.41 100.41 0 +0.01(+0.01%)
Aug 17, 2012 100.40 100.40 100.40 0 +0.01(+0.01%)
Aug 16, 2012 100.39 100.39 100.39 100.39 0 -0.02(-0.01%)
Aug 15, 2012 100.41 100.41 100.41 100.41 0 +0.71(+0.71%)
Aug 14, 2012 99.70 99.70 99.70 99.70 0 -0.02(-0.02%)
Aug 13, 2012 99.72 99.73 99.72 99.72 0 -0.02(-0.02%)
Aug 10, 2012 99.74 99.74 99.74 0 +0.02(+0.02%)
Aug 09, 2012 99.71 99.71 99.71 99.71 0 +0.01(+0.01%)
Aug 08, 2012 99.71 99.71 99.71 99.71 0 -0.02(-0.02%)
Aug 07, 2012 99.73 99.73 99.72 99.73 0 -0.05(-0.05%)
Aug 06, 2012 99.78 99.79 99.78 99.78 0 +0.00(+0.00%)
Aug 03, 2012 99.78 99.78 99.78 0 -0.03(-0.03%)
Aug 02, 2012 99.81 99.81 99.80 99.81 0 +0.02(+0.02%)
Aug 01, 2012 99.79 99.79 99.79 99.79 0 -0.03(-0.03%)
Jul 31, 2012 99.82 99.82 99.82 99.82 0 -0.94(-0.93%)
Jul 30, 2012 100.76 100.77 100.76 100.76 0 +0.02(+0.02%)
Jul 27, 2012 100.74 100.74 100.74 0 -0.04(-0.04%)
Jul 26, 2012 100.78 100.78 100.77 100.78 0 +0.00(+0.00%)
Jul 25, 2012 100.78 100.78 100.77 100.78 0 -0.02(-0.02%)
Jul 24, 2012 100.80 100.80 100.80 100.80 0 +0.00(+0.00%)
Jul 23, 2012 100.80 100.80 100.80 100.80 0 -0.02(-0.01%)
Jul 20, 2012 100.81 100.81 100.81 0 +0.02(+0.01%)
Jul 19, 2012 100.80 100.81 100.80 100.80 0 +0.00(+0.00%)
Jul 18, 2012 100.79 100.79 100.79 100.79 0 +0.05(+0.05%)
Jul 17, 2012 100.74 100.74 100.74 100.74 0 -0.02(-0.02%)
Jul 16, 2012 100.76 100.76 100.76 100.76 0 +0.74(+0.74%)
Jul 13, 2012 100.02 100.02 100.02 0 +0.03(+0.03%)
Jul 12, 2012 99.99 99.99 99.99 99.99 0 +0.03(+0.03%)
Jul 11, 2012 99.96 99.96 99.96 99.96 0 -0.01(-0.01%)
Jul 10, 2012 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 09, 2012 99.97 99.97 99.97 99.97 0 +0.01(+0.01%)
Jul 06, 2012 99.96 99.96 99.96 0 +0.04(+0.04%)
Jul 05, 2012 99.93 99.93 99.93 99.93 0 +0.03(+0.03%)
Jul 03, 2012 99.89 99.89 99.89 99.89 0 -0.02(-0.02%)
Jul 02, 2012 99.91 99.91 99.91 99.91 0 -0.93(-0.93%)
Jun 29, 2012 100.85 100.86 100.81 100.84 0 -0.02(-0.02%)
Jun 28, 2012 100.86 100.86 100.86 100.86 0 +0.02(+0.02%)
Jun 27, 2012 100.84 100.84 100.84 100.84 0 +0.00(+0.00%)
Jun 26, 2012 100.84 100.84 100.84 100.84 0 -0.02(-0.01%)
Jun 25, 2012 100.86 100.86 100.86 100.86 0 +0.02(+0.01%)
Jun 22, 2012 100.84 100.84 100.84 0 -0.01(-0.01%)
Jun 21, 2012 100.85 100.86 100.85 100.85 0 +0.01(+0.01%)
Jun 20, 2012 100.84 100.85 100.84 100.84 0 -0.03(-0.03%)
Jun 19, 2012 100.87 100.88 100.86 100.87 0 -0.02(-0.02%)
Jun 18, 2012 100.89 100.89 100.89 100.89 0 -0.03(-0.03%)
Jun 15, 2012 100.86 100.92 100.85 100.92 0 +1.01(+1.01%)
Jun 14, 2012 99.91 99.91 99.90 99.91 0 +0.00(+0.00%)
Jun 13, 2012 99.91 99.93 99.91 99.91 0 -0.01(-0.01%)
Jun 12, 2012 99.92 99.92 99.91 99.92 0 -0.05(-0.05%)
Jun 11, 2012 99.96 99.97 99.96 99.96 0 +0.00(+0.00%)
Jun 08, 2012 99.96 99.96 99.96 0 +0.01(+0.01%)
Jun 07, 2012 99.96 99.96 99.96 99.96 0 -0.02(-0.02%)
Jun 06, 2012 99.97 99.98 99.94 99.97 0 -0.02(-0.02%)
Jun 05, 2012 99.99 100.00 99.99 99.99 0 -0.02(-0.02%)
Jun 04, 2012 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Jun 01, 2012 100.00 100.00 100.00 0 +0.04(+0.04%)
May 31, 2012 99.96 99.97 99.96 99.96 0 -1.45(-1.43%)
May 30, 2012 101.41 101.41 101.39 101.41 0 +0.05(+0.05%)
May 29, 2012 101.36 101.36 101.36 101.36 0 -0.01(-0.01%)
May 25, 2012 101.36 101.36 101.36 101.36 0 +0.02(+0.02%)
May 24, 2012 101.34 101.34 101.34 101.34 0 -0.01(-0.01%)
May 23, 2012 101.36 101.36 101.36 101.36 0 +0.01(+0.01%)
May 22, 2012 101.35 101.35 101.35 101.35 0 -0.02(-0.01%)
May 21, 2012 101.36 101.36 101.36 101.36 0 +0.02(+0.02%)
May 18, 2012 101.34 101.34 101.34 0 -0.01(-0.01%)
May 17, 2012 101.35 101.35 101.35 101.35 0 -0.03(-0.03%)
May 16, 2012 101.38 101.38 101.38 101.38 0 -0.02(-0.02%)
May 15, 2012 101.40 101.40 101.40 101.40 0 +1.43(+1.43%)
May 14, 2012 99.97 99.97 99.97 99.97 0 -0.02(-0.02%)
May 11, 2012 99.99 99.99 99.99 0 -0.01(-0.01%)
May 10, 2012 100.00 100.00 100.00 100.00 0 +0.02(+0.02%)
May 09, 2012 99.98 99.98 99.98 99.98 0 -0.01(-0.01%)
May 08, 2012 99.99 99.99 99.99 99.99 0 -0.01(-0.01%)
May 07, 2012 100.00 100.00 99.99 100.00 0 +0.00(+0.00%)
May 04, 2012 100.00 100.00 100.00 0 +0.02(+0.02%)
May 03, 2012 99.97 99.98 99.97 99.97 0 +0.01(+0.01%)
May 02, 2012 99.96 99.97 99.96 99.96 0 +0.01(+0.01%)
May 01, 2012 99.96 99.96 99.96 99.96 0 -0.02(-0.02%)
Apr 30, 2012 99.97 99.98 99.97 99.97 0 -1.93(-1.89%)
Apr 27, 2012 101.90 101.90 101.90 0 -0.02(-0.02%)
Apr 26, 2012 101.92 101.92 101.92 101.92 0 +0.02(+0.02%)
Apr 25, 2012 101.89 101.91 101.89 101.89 0 +0.01(+0.01%)
Apr 24, 2012 101.89 101.89 101.89 101.89 0 -0.02(-0.02%)
Apr 23, 2012 101.91 101.91 101.91 101.91 0 +0.01(+0.01%)
Apr 20, 2012 101.89 101.89 101.89 0 -0.01(-0.01%)
Apr 19, 2012 101.90 101.90 101.90 101.90 0 +0.01(+0.01%)
Apr 18, 2012 101.89 101.89 101.89 101.89 0 -0.01(-0.01%)
Apr 17, 2012 101.90 101.90 101.90 101.90 0 -0.02(-0.02%)
Apr 16, 2012 101.92 101.92 101.91 101.92 0 +1.95(+1.95%)
Apr 13, 2012 99.96 99.96 99.96 0 +0.04(+0.04%)
Apr 12, 2012 99.92 99.93 99.92 99.92 0 +0.00(+0.00%)
Apr 11, 2012 99.92 99.92 99.91 99.92 0 -0.01(-0.01%)
Apr 10, 2012 99.93 99.93 99.93 99.93 0 +0.05(+0.05%)
Apr 09, 2012 99.87 99.87 99.87 99.87 0 +0.05(+0.05%)
Apr 05, 2012 99.82 99.82 99.82 99.82 0 +0.00(+0.00%)
Apr 04, 2012 99.82 99.82 99.81 99.82 0 +0.06(+0.06%)
Apr 03, 2012 99.76 99.77 99.76 99.76 0 -0.09(-0.09%)
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.