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 99.80 99.88 99.80 99.90 0 +0.02(+0.02%)
Mar 28, 2014 99.88 99.91 99.86 99.88 0 -0.02(-0.02%)
Mar 27, 2014 99.89 99.92 99.86 99.89 0 -0.01(-0.01%)
Mar 26, 2014 99.84 99.91 99.83 99.91 0 +0.05(+0.05%)
Mar 25, 2014 99.83 99.86 99.81 99.86 0 +0.03(+0.03%)
Mar 24, 2014 99.85 99.85 99.77 99.82 0 -0.04(-0.04%)
Mar 21, 2014 99.87 99.88 99.83 99.86 0 +0.00(+0.00%)
Mar 20, 2014 99.84 99.88 99.81 99.86 0 +0.01(+0.01%)
Mar 19, 2014 100.00 100.02 99.79 99.85 0 -0.17(-0.17%)
Mar 18, 2014 99.98 100.02 99.98 100.02 0 +0.03(+0.03%)
Mar 17, 2014 100.02 100.02 99.98 99.99 0 -0.04(-0.04%)
Mar 14, 2014 100.02 100.06 99.99 100.03 0 +0.20(+0.20%)
Mar 13, 2014 99.75 99.81 99.70 99.82 0 +0.04(+0.04%)
Mar 12, 2014 99.75 99.78 99.73 99.79 0 +0.02(+0.02%)
Mar 11, 2014 99.74 99.76 99.72 99.76 0 +0.00(+0.00%)
Mar 10, 2014 99.74 99.77 99.72 99.76 0 -0.01(-0.01%)
Mar 07, 2014 99.80 99.81 99.71 99.77 0 -0.04(-0.04%)
Mar 06, 2014 99.82 99.83 99.77 99.81 0 -0.03(-0.03%)
Mar 05, 2014 99.81 99.84 99.78 99.84 0 +0.00(+0.00%)
Mar 04, 2014 99.87 99.88 99.81 99.84 0 -0.29(-0.29%)
Feb 27, 2014 100.13 100.13 100.13 0 +0.02(+0.02%)
Feb 26, 2014 100.06 100.11 100.06 100.11 0 +0.04(+0.03%)
Feb 25, 2014 100.06 100.09 100.05 100.07 0 +0.01(+0.01%)
Feb 24, 2014 100.06 100.06 100.04 100.06 0 -0.01(-0.01%)
Feb 21, 2014 100.06 100.08 100.03 100.07 0 +0.00(+0.00%)
Feb 20, 2014 100.06 100.12 100.02 100.07 0 -0.01(-0.01%)
Feb 19, 2014 100.09 100.12 100.07 100.08 0 -0.03(-0.03%)
Feb 18, 2014 100.06 100.11 100.06 100.11 0 +0.03(+0.03%)
Feb 14, 2014 100.07 100.07 100.07 100.07 0 -0.04(-0.04%)
Feb 13, 2014 100.05 100.11 100.04 100.11 0 +0.06(+0.06%)
Feb 12, 2014 100.07 100.08 100.03 100.05 0 -0.04(-0.04%)
Feb 11, 2014 100.10 100.11 100.06 100.09 0 -0.03(-0.03%)
Feb 10, 2014 100.12 100.13 100.09 100.12 0 -0.02(-0.02%)
Feb 07, 2014 100.08 100.14 100.06 100.14 0 +0.04(+0.04%)
Feb 06, 2014 100.11 100.12 100.07 100.10 0 -0.02(-0.02%)
Feb 05, 2014 100.10 100.14 100.09 100.12 0 -0.02(-0.02%)
Feb 04, 2014 100.12 100.14 100.09 100.14 0 -0.01(-0.01%)
Feb 03, 2014 100.06 100.13 100.05 100.14 0 +0.06(+0.06%)
Jan 31, 2014 100.04 100.09 100.03 100.08 0 +0.02(+0.02%)
Jan 30, 2014 100.06 100.09 100.02 100.07 0 -0.01(-0.01%)
Jan 29, 2014 100.02 100.08 99.98 100.07 0 +0.05(+0.05%)
Jan 28, 2014 100.02 100.03 99.98 100.02 0 +0.02(+0.02%)
Jan 27, 2014 100.02 100.02 99.98 100.00 0 -0.03(-0.03%)
Jan 24, 2014 99.98 100.09 99.98 100.03 0 +0.03(+0.03%)
Jan 23, 2014 99.90 100.02 99.88 100.00 0 +0.08(+0.08%)
Jan 22, 2014 99.95 99.98 99.90 99.92 0 -0.04(-0.04%)
Jan 21, 2014 99.96 99.98 99.94 99.96 0 -0.01(-0.01%)
Jan 17, 2014 99.98 99.98 99.98 99.98 0 +0.03(+0.03%)
Jan 16, 2014 99.91 99.97 99.91 99.95 0 +0.01(+0.01%)
Jan 15, 2014 99.95 99.97 99.91 99.94 0 +0.20(+0.20%)
Jan 14, 2014 99.76 99.77 99.72 99.74 0 -0.05(-0.05%)
Jan 13, 2014 99.74 99.78 99.73 99.79 0 +0.02(+0.02%)
Jan 10, 2014 99.62 99.77 99.62 99.77 0 +0.12(+0.12%)
Jan 09, 2014 99.63 99.66 99.62 99.65 0 +0.00(+0.00%)
Jan 08, 2014 99.70 99.70 99.62 99.65 0 -0.07(-0.07%)
Jan 07, 2014 99.70 99.72 99.69 99.72 0 +0.00(+0.00%)
Jan 06, 2014 99.69 99.71 99.67 99.72 0 +0.02(+0.02%)
Jan 03, 2014 99.71 99.72 99.67 99.70 0 -0.05(-0.05%)
Jan 02, 2014 99.71 99.73 99.66 99.75 0 +0.02(+0.02%)
Dec 31, 2013 99.73 99.73 99.73 99.73 0 -0.05(-0.05%)
Dec 30, 2013 99.74 99.79 99.73 99.79 0 +0.03(+0.03%)
Dec 27, 2013 99.71 99.76 99.71 99.75 0 +0.02(+0.02%)
Dec 26, 2013 99.73 99.76 99.70 99.73 0 -0.01(-0.01%)
Dec 24, 2013 99.75 99.75 99.75 99.75 0 -0.04(-0.04%)
Dec 23, 2013 99.77 99.80 99.75 99.79 0 +0.00(+0.00%)
Dec 20, 2013 99.78 99.80 99.72 99.79 0 -0.01(-0.01%)
Dec 19, 2013 99.79 99.80 99.77 99.79 0 -0.06(-0.06%)
Dec 18, 2013 99.80 99.88 99.79 99.86 0 +0.03(+0.03%)
Dec 17, 2013 99.78 99.83 99.77 99.83 0 +0.02(+0.02%)
Dec 16, 2013 99.81 99.83 99.77 99.81 0 -0.04(-0.04%)
Dec 13, 2013 99.85 99.85 99.82 99.85 0 +0.00(+0.00%)
Dec 12, 2013 99.87 99.88 99.81 99.85 0 -0.04(-0.04%)
Dec 11, 2013 99.90 99.90 99.88 99.89 0 -0.01(-0.01%)
Dec 10, 2013 99.90 99.91 99.88 99.90 0 +0.01(+0.01%)
Dec 09, 2013 99.89 99.91 99.88 99.89 0 +0.00(+0.00%)
Dec 06, 2013 99.89 99.91 99.85 99.89 0 -0.01(-0.01%)
Dec 05, 2013 99.91 99.91 99.88 99.90 0 -0.02(-0.02%)
Dec 02, 2013 99.93 99.93 99.93 0 -0.26(-0.26%)
Nov 29, 2013 100.16 100.19 100.15 100.18 0 +0.00(+0.00%)
Nov 27, 2013 100.18 100.18 100.18 100.18 0 +0.02(+0.02%)
Nov 26, 2013 100.15 100.17 100.13 100.16 0 +0.01(+0.01%)
Nov 25, 2013 100.14 100.16 100.12 100.16 0 +0.00(+0.00%)
Nov 22, 2013 100.16 100.16 100.14 100.16 0 -0.03(-0.03%)
Nov 21, 2013 100.16 100.19 100.14 100.18 0 +0.00(+0.00%)
Nov 20, 2013 100.13 100.19 100.12 100.18 0 +0.05(+0.05%)
Nov 19, 2013 100.15 100.16 100.12 100.13 0 -0.02(-0.02%)
Nov 18, 2013 100.12 100.15 100.11 100.15 0 +0.02(+0.02%)
Nov 15, 2013 100.12 100.13 100.10 100.13 0 +0.20(+0.20%)
Nov 14, 2013 99.89 99.91 99.88 99.93 0 +0.08(+0.08%)
Nov 12, 2013 99.85 99.87 99.82 99.85 0 -0.03(-0.03%)
Nov 08, 2013 99.88 99.88 99.88 99.88 0 -0.05(-0.05%)
Nov 07, 2013 99.89 99.95 99.88 99.93 0 +0.02(+0.02%)
Nov 06, 2013 99.88 99.91 99.88 99.92 0 +0.02(+0.02%)
Nov 05, 2013 99.88 99.88 99.85 99.90 0 +0.01(+0.01%)
Nov 04, 2013 99.87 99.88 99.86 99.89 0 +0.02(+0.02%)
Nov 01, 2013 99.87 99.88 99.85 99.87 0 -0.02(-0.02%)
Oct 31, 2013 99.85 99.88 99.84 99.89 0 +0.01(+0.01%)
Oct 29, 2013 99.89 99.89 99.88 99.89 0 +0.01(+0.01%)
Oct 28, 2013 99.87 99.88 99.85 99.88 0 -0.00(-0.00%)
Oct 25, 2013 99.86 99.88 99.86 99.88 0 +0.01(+0.01%)
Oct 24, 2013 99.85 99.87 99.84 99.87 0 +0.00(+0.00%)
Oct 23, 2013 99.88 99.89 99.86 99.87 0 -0.01(-0.01%)
Oct 22, 2013 99.84 99.89 99.82 99.88 0 +0.02(+0.02%)
Oct 21, 2013 99.83 99.86 99.82 99.86 0 +0.01(+0.01%)
Oct 18, 2013 99.84 99.88 99.83 99.86 0 +0.00(+0.00%)
Oct 17, 2013 99.80 99.85 99.80 99.86 0 +0.04(+0.04%)
Oct 16, 2013 99.73 99.80 99.72 99.81 0 +0.05(+0.05%)
Oct 15, 2013 99.74 99.77 99.73 99.76 0 -0.04(-0.04%)
Oct 11, 2013 99.80 99.80 99.80 99.80 0 -0.01(-0.01%)
Oct 10, 2013 99.76 99.79 99.74 99.81 0 +0.02(+0.02%)
Oct 09, 2013 99.76 99.77 99.73 99.79 0 +0.05(+0.05%)
Oct 08, 2013 99.80 99.81 99.70 99.74 0 -0.08(-0.08%)
Oct 07, 2013 99.83 99.84 99.79 99.82 0 -0.03(-0.03%)
Oct 04, 2013 99.85 99.87 99.81 99.85 0 -0.02(-0.02%)
Oct 03, 2013 99.84 99.87 99.82 99.87 0 +0.02(+0.02%)
Oct 02, 2013 99.81 99.87 99.80 99.86 0 +0.02(+0.02%)
Oct 01, 2013 99.84 99.84 99.80 99.83 0 -0.02(-0.02%)
Sep 27, 2013 99.80 99.85 99.79 99.85 0 +0.02(+0.02%)
Sep 26, 2013 99.82 99.86 99.80 99.82 0 -0.01(-0.01%)
Sep 25, 2013 99.80 99.84 99.76 99.83 0 +0.02(+0.02%)
Sep 24, 2013 99.80 99.82 99.78 99.81 0 +0.00(+0.00%)
Sep 23, 2013 99.80 99.81 99.76 99.81 0 +0.00(+0.00%)
Sep 20, 2013 99.78 99.80 99.77 99.80 0 -0.00(-0.00%)
Sep 19, 2013 99.79 99.83 99.66 99.81 0 +0.00(+0.00%)
Sep 18, 2013 99.70 99.80 99.66 99.81 0 +0.10(+0.10%)
Sep 17, 2013 99.67 99.70 99.66 99.71 0 +0.04(+0.04%)
Sep 16, 2013 99.58 99.86 99.48 99.67 0 -0.22(-0.22%)
Sep 13, 2013 99.85 99.88 99.81 99.89 0 +0.01(+0.01%)
Sep 12, 2013 99.85 99.89 99.85 99.88 0 +0.02(+0.02%)
Sep 11, 2013 99.80 99.85 99.80 99.86 0 +0.05(+0.05%)
Sep 10, 2013 99.86 99.86 99.80 99.82 0 -0.06(-0.06%)
Sep 09, 2013 99.81 99.88 99.81 99.88 0 +0.04(+0.04%)
Sep 06, 2013 99.71 99.88 99.67 99.84 0 +0.11(+0.11%)
Sep 05, 2013 99.80 99.80 99.70 99.73 0 -0.10(-0.10%)
Sep 04, 2013 99.91 99.92 99.81 99.84 0 -0.09(-0.09%)
Sep 03, 2013 99.89 99.93 99.87 99.93 0 -0.02(-0.02%)
Aug 30, 2013 99.95 99.95 99.95 99.95 0 +0.23(+0.24%)
Aug 29, 2013 99.70 99.71 99.66 99.71 0 +0.01(+0.01%)
Aug 28, 2013 99.74 99.74 99.68 99.70 0 -0.04(-0.04%)
Aug 27, 2013 99.71 99.73 99.69 99.74 0 +0.03(+0.03%)
Aug 26, 2013 99.70 99.72 99.67 99.71 0 +0.01(+0.01%)
Aug 23, 2013 99.66 99.72 99.63 99.70 0 +0.04(+0.04%)
Aug 22, 2013 99.70 99.71 99.66 99.67 0 -0.07(-0.07%)
Aug 21, 2013 99.76 99.77 99.71 99.74 0 -0.04(-0.04%)
Aug 20, 2013 99.75 99.77 99.74 99.78 0 +0.03(+0.03%)
Aug 19, 2013 99.76 99.77 99.73 99.75 0 -0.02(-0.02%)
Aug 16, 2013 99.75 99.77 99.73 99.77 0 +0.01(+0.01%)
Aug 15, 2013 99.76 99.77 99.76 99.76 0 -0.09(-0.09%)
Aug 14, 2013 99.82 99.84 99.81 99.85 0 +0.01(+0.01%)
Aug 13, 2013 99.88 99.88 99.81 99.84 0 -0.05(-0.05%)
Aug 12, 2013 99.87 99.89 99.86 99.89 0 +0.00(+0.00%)
Aug 09, 2013 99.88 99.90 99.86 99.89 0 -0.01(-0.01%)
Aug 08, 2013 99.88 99.89 99.86 99.89 0 -0.01(-0.01%)
Aug 07, 2013 99.87 99.89 99.86 99.90 0 +0.02(+0.02%)
Aug 06, 2013 99.88 99.89 99.85 99.89 0 -0.01(-0.01%)
Aug 05, 2013 99.89 99.89 99.89 99.89 0 -0.02(-0.02%)
Aug 02, 2013 99.91 99.91 99.91 0 +0.06(+0.06%)
Aug 01, 2013 99.85 99.85 99.85 99.85 0 -0.02(-0.02%)
Jul 31, 2013 99.87 99.87 99.87 99.87 0 +0.00(+0.00%)
Jul 30, 2013 99.87 99.87 99.87 99.87 0 +0.00(+0.00%)
Jul 29, 2013 99.87 99.87 99.87 99.87 0 -0.00(-0.00%)
Jul 26, 2013 99.87 99.87 99.87 0 +0.03(+0.03%)
Jul 25, 2013 99.84 99.84 99.84 99.84 0 +0.04(+0.04%)
Jul 24, 2013 99.80 99.82 99.80 99.80 0 -0.05(-0.05%)
Jul 23, 2013 99.85 99.85 99.84 99.85 0 -0.00(-0.00%)
Jul 22, 2013 99.86 99.86 99.86 99.86 0 -0.01(-0.01%)
Jul 19, 2013 99.87 99.87 99.87 0 +0.02(+0.02%)
Jul 18, 2013 99.85 99.85 99.84 99.85 0 -0.02(-0.02%)
Jul 17, 2013 99.87 99.87 99.82 99.87 0 +0.05(+0.05%)
Jul 16, 2013 99.82 99.82 99.82 99.82 0 +0.02(+0.02%)
Jul 15, 2013 99.80 99.80 99.79 99.80 0 -0.27(-0.27%)
Jul 12, 2013 100.07 100.07 100.07 0 -0.02(-0.02%)
Jul 11, 2013 100.09 100.09 100.09 100.09 0 +0.04(+0.04%)
Jul 10, 2013 100.04 100.04 100.01 100.04 0 +0.03(+0.03%)
Jul 09, 2013 100.01 100.02 100.01 100.01 0 -0.01(-0.01%)
Jul 08, 2013 100.02 100.03 100.02 100.02 0 +0.07(+0.07%)
Jul 05, 2013 99.96 99.96 99.96 0 -0.07(-0.07%)
Jul 03, 2013 100.03 100.03 100.03 100.03 0 -0.02(-0.02%)
Jul 02, 2013 100.05 100.05 100.05 100.05 0 +0.01(+0.01%)
Jul 01, 2013 100.04 100.04 100.04 100.04 0 +0.01(+0.01%)
Jun 28, 2013 100.03 100.03 100.03 0 +0.05(+0.05%)
Jun 26, 2013 99.98 99.98 99.97 99.98 0 +0.09(+0.09%)
Jun 25, 2013 99.89 99.90 99.89 99.89 0 -0.05(-0.05%)
Jun 24, 2013 99.93 99.93 99.91 99.93 0 -0.03(-0.03%)
Jun 21, 2013 99.96 99.96 99.96 0 -0.09(-0.09%)
Jun 20, 2013 100.05 100.06 100.05 100.05 0 -0.04(-0.04%)
Jun 19, 2013 100.09 100.10 100.09 100.09 0 -0.11(-0.10%)
Jun 18, 2013 100.20 100.20 100.19 100.20 0 +0.02(+0.01%)
Jun 17, 2013 100.18 100.18 100.18 100.18 0 +0.02(+0.02%)
Jun 14, 2013 100.17 100.17 100.17 0 +0.23(+0.23%)
Jun 13, 2013 99.93 99.93 99.92 99.93 0 +0.08(+0.08%)
Jun 12, 2013 99.86 99.86 99.86 99.86 0 +0.01(+0.01%)
Jun 11, 2013 99.86 99.86 99.85 99.85 0 -0.02(-0.02%)
Jun 10, 2013 99.87 99.89 99.87 99.87 0 -0.02(-0.02%)
Jun 07, 2013 99.89 99.89 99.89 0 -0.03(-0.03%)
Jun 06, 2013 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Jun 05, 2013 99.93 99.93 99.92 99.93 0 +0.02(+0.02%)
Jun 04, 2013 99.90 99.90 99.90 99.90 0 -0.02(-0.02%)
Jun 03, 2013 99.93 99.93 99.91 99.93 0 +0.02(+0.02%)
May 31, 2013 99.91 99.91 99.91 0 +0.00(+0.00%)
May 30, 2013 99.91 99.91 99.91 99.91 0 -0.02(-0.02%)
May 29, 2013 99.92 99.92 99.91 99.92 0 +0.02(+0.02%)
May 28, 2013 99.90 99.91 99.88 99.90 0 -0.09(-0.09%)
May 24, 2013 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
May 23, 2013 99.98 99.99 99.98 99.98 0 +0.00(+0.00%)
May 22, 2013 99.98 99.98 99.98 99.98 0 -0.03(-0.03%)
May 21, 2013 100.01 100.01 100.01 100.01 0 +0.02(+0.02%)
May 20, 2013 99.99 100.00 99.99 99.99 0 -0.01(-0.01%)
May 17, 2013 100.00 100.00 100.00 0 -0.02(-0.02%)
May 16, 2013 100.02 100.02 100.02 100.02 0 +0.02(+0.02%)
May 15, 2013 100.00 100.00 100.00 100.00 0 +0.23(+0.23%)
May 13, 2013 99.78 99.78 99.76 99.78 0 +0.00(+0.00%)
May 10, 2013 99.78 99.78 99.78 0 -0.02(-0.02%)
May 09, 2013 99.80 99.81 99.80 99.80 0 -0.01(-0.01%)
May 08, 2013 99.81 99.81 99.81 99.81 0 +0.00(+0.00%)
May 07, 2013 99.81 99.81 99.80 99.81 0 -0.02(-0.02%)
May 06, 2013 99.82 99.82 99.82 99.82 0 +0.01(+0.01%)
May 03, 2013 99.82 99.82 99.82 0 -0.03(-0.03%)
May 02, 2013 99.85 99.86 99.85 99.85 0 -0.01(-0.01%)
May 01, 2013 99.86 99.86 99.84 99.86 0 +0.02(+0.02%)
Apr 30, 2013 99.83 99.83 99.83 99.83 0 -0.47(-0.47%)
Apr 29, 2013 100.30 100.31 100.30 100.30 0 -0.00(-0.00%)
Apr 26, 2013 100.31 100.31 100.31 0 +0.03(+0.03%)
Apr 25, 2013 100.28 100.28 100.28 100.28 0 +0.00(+0.00%)
Apr 24, 2013 100.27 100.27 100.27 100.27 0 -0.01(-0.01%)
Apr 23, 2013 100.28 100.28 100.28 100.28 0 +0.00(+0.00%)
Apr 22, 2013 100.25 100.28 100.23 100.28 0 +0.02(+0.02%)
Apr 19, 2013 100.26 100.27 100.23 100.26 0 -0.01(-0.01%)
Apr 18, 2013 100.27 100.28 100.25 100.27 0 -0.01(-0.01%)
Apr 17, 2013 100.28 100.28 100.28 100.28 0 +0.00(+0.00%)
Apr 16, 2013 100.28 100.28 100.28 100.28 0 -0.02(-0.02%)
Apr 15, 2013 100.29 100.29 100.29 100.29 0 +0.25(+0.25%)
Apr 12, 2013 100.05 100.05 100.05 0 +0.01(+0.01%)
Apr 11, 2013 100.03 100.03 100.03 100.03 0 +0.00(+0.00%)
Apr 10, 2013 100.03 100.03 100.03 100.03 0 +0.00(+0.00%)
Apr 09, 2013 100.03 100.03 100.03 100.03 0 -0.00(-0.00%)
Apr 08, 2013 100.04 100.04 100.03 100.04 0 +0.00(+0.00%)
Apr 05, 2013 100.04 100.06 100.03 100.04 0 -0.00(-0.00%)
Apr 04, 2013 100.04 100.04 100.04 100.04 0 +0.00(+0.00%)
Apr 03, 2013 100.04 100.04 100.04 100.04 0 +0.03(+0.03%)
Apr 02, 2013 100.02 100.02 100.01 100.02 0 -0.00(-0.00%)
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.