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 (%)
Apr 30, 2013 100.18 100.19 100.17 100.18 0 -0.01(-0.01%)
Apr 29, 2013 100.19 100.19 100.19 100.19 0 +0.00(+0.00%)
Apr 26, 2013 100.19 100.19 100.19 0 -0.02(-0.01%)
Apr 25, 2013 100.19 100.20 100.19 100.20 0 +0.00(+0.00%)
Apr 24, 2013 100.20 100.20 100.19 100.20 0 +0.00(+0.00%)
Apr 23, 2013 100.19 100.20 100.19 100.19 0 -0.01(-0.01%)
Apr 22, 2013 100.19 100.22 100.17 100.20 0 +0.00(+0.00%)
Apr 19, 2013 100.19 100.20 100.17 100.20 0 +0.00(+0.00%)
Apr 18, 2013 100.20 100.20 100.20 100.20 0 +0.01(+0.01%)
Apr 17, 2013 100.19 100.20 100.19 100.19 0 +0.00(+0.00%)
Apr 16, 2013 100.19 100.20 100.19 100.19 0 -0.02(-0.02%)
Apr 15, 2013 100.21 100.21 100.21 100.21 0 +0.21(+0.21%)
Apr 12, 2013 100.00 100.00 100.00 0 -0.02(-0.02%)
Apr 11, 2013 100.02 100.02 100.01 100.02 0 +0.00(+0.00%)
Apr 10, 2013 100.02 100.02 100.01 100.02 0 +0.01(+0.01%)
Apr 09, 2013 100.01 100.01 100.01 100.01 0 +0.00(+0.00%)
Apr 08, 2013 100.01 100.01 100.01 100.01 0 -0.01(-0.01%)
Apr 05, 2013 100.00 100.02 99.98 100.02 0 +0.01(+0.01%)
Apr 04, 2013 100.01 100.01 100.01 100.01 0 -0.01(-0.01%)
Apr 03, 2013 100.02 100.02 100.01 100.02 0 +0.00(+0.00%)
Apr 02, 2013 100.02 100.02 100.01 100.02 0 +0.00(+0.00%)
Apr 01, 2013 100.02 100.02 100.01 100.02 0 -0.27(-0.27%)
Mar 28, 2013 100.29 100.29 100.29 100.29 0 +0.00(+0.00%)
Mar 27, 2013 100.29 100.29 100.29 100.29 0 -0.01(-0.01%)
Mar 26, 2013 100.31 100.31 100.30 100.31 0 +0.01(+0.01%)
Mar 25, 2013 100.30 100.30 100.30 100.30 0 -0.00(-0.00%)
Mar 22, 2013 100.30 100.30 100.30 0 -0.01(-0.01%)
Mar 21, 2013 100.31 100.31 100.31 100.31 0 +0.01(+0.01%)
Mar 20, 2013 100.30 100.31 100.30 100.30 0 -0.01(-0.01%)
Mar 19, 2013 100.31 100.31 100.31 100.31 0 +0.00(+0.00%)
Mar 18, 2013 100.31 100.31 100.31 100.31 0 -0.00(-0.00%)
Mar 15, 2013 100.29 100.32 100.27 100.32 0 +0.31(+0.31%)
Mar 14, 2013 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 13, 2013 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 12, 2013 100.00 100.00 100.00 100.00 0 -0.00(-0.00%)
Mar 11, 2013 100.00 100.00 100.00 100.00 0 +0.01(+0.01%)
Mar 08, 2013 99.99 99.99 99.99 0 -0.02(-0.02%)
Mar 07, 2013 100.01 100.01 100.01 100.01 0 +0.00(+0.00%)
Mar 06, 2013 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 05, 2013 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 04, 2013 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 01, 2013 100.00 100.00 100.00 0 -0.29(-0.29%)
Feb 28, 2013 100.30 100.30 100.28 100.30 0 +0.01(+0.01%)
Feb 27, 2013 100.28 100.28 100.28 100.28 0 +0.01(+0.01%)
Feb 26, 2013 100.27 100.28 100.27 100.27 0 -0.01(-0.01%)
Feb 22, 2013 100.28 100.28 100.28 0 -0.00(-0.00%)
Feb 21, 2013 100.28 100.28 100.28 100.28 0 -0.01(-0.01%)
Feb 20, 2013 100.29 100.29 100.29 100.29 0 -0.02(-0.02%)
Feb 15, 2013 100.31 100.31 100.31 100.31 0 +0.19(+0.19%)
Feb 14, 2013 100.12 100.12 100.11 100.12 0 +0.01(+0.01%)
Feb 13, 2013 100.11 100.11 100.11 100.11 0 -0.01(-0.01%)
Feb 12, 2013 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Feb 11, 2013 100.12 100.12 100.12 100.12 0 -0.01(-0.01%)
Feb 08, 2013 100.12 100.13 100.10 100.13 0 +0.00(+0.00%)
Feb 07, 2013 100.12 100.12 100.12 100.12 0 -0.00(-0.00%)
Feb 06, 2013 100.13 100.13 100.13 100.13 0 +0.00(+0.00%)
Feb 04, 2013 100.13 100.13 100.13 100.13 0 -0.01(-0.01%)
Feb 01, 2013 100.14 100.14 100.14 0 +0.01(+0.01%)
Jan 31, 2013 100.13 100.14 100.13 100.13 0 -0.28(-0.28%)
Jan 30, 2013 100.41 100.41 100.41 100.41 0 +0.00(+0.00%)
Jan 29, 2013 100.41 100.41 100.41 100.41 0 +0.00(+0.00%)
Jan 28, 2013 100.41 100.41 100.41 100.41 0 -0.00(-0.00%)
Jan 25, 2013 100.41 100.41 100.41 0 -0.00(-0.00%)
Jan 24, 2013 100.42 100.42 100.42 100.42 0 -0.00(-0.00%)
Jan 23, 2013 100.42 100.43 100.42 100.42 0 +0.00(+0.00%)
Jan 22, 2013 100.42 100.42 100.42 100.42 0 +0.00(+0.00%)
Jan 18, 2013 100.42 100.42 100.42 100.42 0 -0.01(-0.01%)
Jan 17, 2013 100.43 100.43 100.43 100.43 0 -0.00(-0.00%)
Jan 16, 2013 100.43 100.43 100.43 100.43 0 +0.00(+0.00%)
Jan 15, 2013 100.43 100.43 100.43 100.43 0 +0.30(+0.30%)
Jan 14, 2013 100.13 100.13 100.12 100.13 0 -0.01(-0.01%)
Jan 11, 2013 100.14 100.14 100.14 0 +0.00(+0.00%)
Jan 10, 2013 100.14 100.14 100.14 100.14 0 +0.00(+0.00%)
Jan 09, 2013 100.14 100.14 100.14 100.14 0 +0.00(+0.00%)
Jan 08, 2013 100.13 100.13 100.13 100.13 0 -0.00(-0.00%)
Jan 07, 2013 100.14 100.14 100.13 100.14 0 +0.01(+0.01%)
Jan 04, 2013 100.13 100.13 100.13 0 +0.00(+0.00%)
Jan 03, 2013 100.13 100.13 100.13 100.13 0 +0.00(+0.00%)
Jan 02, 2013 100.13 100.13 100.13 100.13 0 +0.00(+0.00%)
Dec 31, 2012 100.13 100.13 100.13 100.13 0 -0.33(-0.33%)
Dec 28, 2012 100.46 100.46 100.46 0 +0.00(+0.00%)
Dec 27, 2012 100.46 100.46 100.46 100.46 0 -0.01(-0.01%)
Dec 26, 2012 100.47 100.47 100.47 100.47 0 +0.00(+0.00%)
Dec 24, 2012 100.47 100.47 100.47 100.47 0 -0.00(-0.00%)
Dec 21, 2012 100.47 100.47 100.47 0 -0.02(-0.02%)
Dec 20, 2012 100.49 100.49 100.49 100.49 0 +0.00(+0.00%)
Dec 19, 2012 100.49 100.49 100.49 100.49 0 -0.00(-0.00%)
Dec 18, 2012 100.49 100.49 100.49 100.49 0 -0.01(-0.01%)
Dec 17, 2012 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Dec 14, 2012 100.50 100.50 100.50 0 +0.32(+0.32%)
Dec 13, 2012 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
Dec 12, 2012 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
Dec 11, 2012 100.18 100.18 100.18 100.18 0 -0.00(-0.00%)
Dec 10, 2012 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
Dec 07, 2012 100.18 100.18 100.18 0 -0.00(-0.00%)
Dec 06, 2012 100.18 100.18 100.18 100.18 0 +0.01(+0.01%)
Dec 05, 2012 100.18 100.18 100.18 100.18 0 -0.00(-0.00%)
Dec 04, 2012 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
Nov 30, 2012 100.17 100.18 100.15 100.18 0 -0.40(-0.40%)
Nov 29, 2012 100.58 100.58 100.57 100.58 0 +0.01(+0.01%)
Nov 28, 2012 100.57 100.57 100.57 100.57 0 -0.01(-0.01%)
Nov 27, 2012 100.57 100.57 100.57 100.57 0 -0.01(-0.01%)
Nov 26, 2012 100.58 100.58 100.57 100.58 0 +0.00(+0.00%)
Nov 23, 2012 100.58 100.58 100.58 0 -0.00(-0.00%)
Nov 21, 2012 100.59 100.59 100.59 100.59 0 -0.00(-0.00%)
Nov 20, 2012 100.59 100.59 100.59 100.59 0 -0.01(-0.01%)
Nov 19, 2012 100.60 100.60 100.60 100.60 0 +0.00(+0.00%)
Nov 16, 2012 100.60 100.60 100.60 0 -0.02(-0.01%)
Nov 15, 2012 100.61 100.62 100.61 100.61 0 +0.39(+0.39%)
Nov 14, 2012 100.22 100.22 100.22 100.22 0 +0.00(+0.00%)
Nov 13, 2012 100.22 100.22 100.22 100.22 0 +0.00(+0.00%)
Nov 09, 2012 100.22 100.22 100.22 100.22 0 -0.01(-0.01%)
Nov 08, 2012 100.23 100.23 100.23 100.23 0 +0.00(+0.00%)
Nov 07, 2012 100.23 100.23 100.23 100.23 0 +0.01(+0.01%)
Nov 06, 2012 100.22 100.22 100.22 100.22 0 -0.01(-0.01%)
Nov 05, 2012 100.23 100.23 100.23 100.23 0 -0.00(-0.00%)
Nov 02, 2012 100.22 100.23 100.20 100.23 0 +0.00(+0.00%)
Nov 01, 2012 100.23 100.23 100.23 100.23 0 -0.00(-0.00%)
Oct 31, 2012 100.23 100.23 100.23 100.23 0 +0.00(+0.00%)
Oct 29, 2012 100.23 100.23 100.23 100.23 0 -0.52(-0.51%)
Oct 26, 2012 100.74 100.75 100.72 100.75 0 +0.00(+0.00%)
Oct 25, 2012 100.75 100.75 100.75 100.75 0 -0.02(-0.02%)
Oct 24, 2012 100.77 100.77 100.75 100.77 0 +0.01(+0.01%)
Oct 23, 2012 100.75 100.75 100.75 100.75 0 -0.02(-0.02%)
Oct 19, 2012 100.75 100.77 100.74 100.77 0 -0.00(-0.00%)
Oct 18, 2012 100.78 100.78 100.78 100.78 0 -0.01(-0.01%)
Oct 17, 2012 100.79 100.79 100.78 100.79 0 +0.00(+0.00%)
Oct 16, 2012 100.78 100.78 100.78 100.78 0 -0.02(-0.02%)
Oct 15, 2012 100.80 100.80 100.79 100.80 0 +0.52(+0.51%)
Oct 12, 2012 100.28 100.28 100.28 0 -0.00(-0.00%)
Oct 11, 2012 100.29 100.29 100.28 100.29 0 +0.01(+0.01%)
Oct 10, 2012 100.28 100.28 100.28 100.28 0 -0.01(-0.01%)
Oct 09, 2012 100.28 100.28 100.28 100.28 0 +0.00(+0.00%)
Oct 05, 2012 100.28 100.28 100.28 100.28 0 -0.01(-0.01%)
Oct 04, 2012 100.29 100.29 100.29 100.29 0 +0.01(+0.01%)
Oct 03, 2012 100.28 100.29 100.28 100.28 0 -0.01(-0.01%)
Oct 02, 2012 100.29 100.29 100.29 100.29 0 -0.02(-0.02%)
Oct 01, 2012 100.30 100.31 100.30 100.31 0 -0.25(-0.25%)
Sep 28, 2012 100.56 100.56 100.56 0 -0.02(-0.01%)
Sep 27, 2012 100.57 100.57 100.57 100.57 0 +0.00(+0.00%)
Sep 26, 2012 100.57 100.57 100.57 100.57 0 +0.01(+0.01%)
Sep 25, 2012 100.56 100.57 100.56 100.56 0 -0.02(-0.02%)
Sep 24, 2012 100.58 100.58 100.58 100.58 0 -0.00(-0.00%)
Sep 21, 2012 100.58 100.58 100.58 0 -0.02(-0.02%)
Sep 20, 2012 100.60 100.60 100.60 100.60 0 +0.00(+0.00%)
Sep 19, 2012 100.60 100.60 100.60 100.60 0 -0.00(-0.00%)
Sep 18, 2012 100.60 100.60 100.60 100.60 0 +0.00(+0.00%)
Sep 17, 2012 100.60 100.61 100.60 100.60 0 +0.00(+0.00%)
Sep 14, 2012 100.60 100.60 100.60 0 +0.38(+0.37%)
Sep 13, 2012 100.23 100.23 100.23 100.23 0 -0.01(-0.01%)
Sep 12, 2012 100.24 100.24 100.23 100.24 0 +0.01(+0.01%)
Sep 11, 2012 100.23 100.23 100.23 100.23 0 -0.01(-0.01%)
Sep 10, 2012 100.24 100.24 100.23 100.24 0 +0.01(+0.01%)
Sep 07, 2012 100.22 100.23 100.21 100.23 0 -0.00(-0.00%)
Sep 06, 2012 100.23 100.23 100.23 100.23 0 -0.01(-0.01%)
Sep 05, 2012 100.24 100.24 100.23 100.24 0 +0.01(+0.01%)
Sep 04, 2012 100.23 100.24 100.23 100.23 0 -0.00(-0.00%)
Aug 31, 2012 100.24 100.24 100.24 100.24 0 +0.00(+0.00%)
Aug 30, 2012 100.24 100.24 100.24 100.24 0 +0.00(+0.00%)
Aug 29, 2012 100.24 100.24 100.24 100.24 0 -0.33(-0.33%)
Aug 27, 2012 100.57 100.57 100.57 100.57 0 -0.00(-0.00%)
Aug 24, 2012 100.57 100.57 100.57 0 -0.01(-0.01%)
Aug 23, 2012 100.58 100.58 100.58 100.58 0 -0.01(-0.01%)
Aug 22, 2012 100.59 100.59 100.59 100.59 0 -0.01(-0.01%)
Aug 21, 2012 100.59 100.59 100.58 100.59 0 +0.00(+0.00%)
Aug 20, 2012 100.59 100.59 100.59 100.59 0 +0.00(+0.00%)
Aug 17, 2012 100.59 100.59 100.59 0 -0.02(-0.02%)
Aug 16, 2012 100.61 100.61 100.60 100.61 0 +0.01(+0.01%)
Aug 15, 2012 100.60 100.60 100.60 100.60 0 +0.38(+0.38%)
Aug 14, 2012 100.22 100.22 100.22 100.22 0 +0.00(+0.00%)
Aug 13, 2012 100.22 100.22 100.22 100.22 0 +0.01(+0.01%)
Aug 10, 2012 100.21 100.21 100.21 0 +0.00(+0.00%)
Aug 09, 2012 100.20 100.22 100.20 100.20 0 -0.01(-0.01%)
Aug 08, 2012 100.22 100.22 100.22 100.22 0 -0.01(-0.01%)
Aug 07, 2012 100.23 100.23 100.23 100.23 0 -0.00(-0.00%)
Aug 06, 2012 100.23 100.23 100.23 100.23 0 -0.00(-0.00%)
Aug 03, 2012 100.23 100.23 100.23 0 +0.00(+0.00%)
Aug 02, 2012 100.23 100.23 100.23 100.23 0 -0.01(-0.01%)
Aug 01, 2012 100.24 100.24 100.24 100.24 0 +0.00(+0.00%)
Jul 31, 2012 100.24 100.24 100.24 100.24 0 -0.33(-0.33%)
Jul 30, 2012 100.57 100.57 100.56 100.57 0 +0.00(+0.00%)
Jul 27, 2012 100.57 100.57 100.57 0 +0.00(+0.00%)
Jul 26, 2012 100.57 100.57 100.57 100.57 0 -0.00(-0.00%)
Jul 25, 2012 100.57 100.57 100.57 100.57 0 -0.00(-0.00%)
Jul 24, 2012 100.57 100.57 100.57 100.57 0 -0.00(-0.00%)
Jul 23, 2012 100.58 100.58 100.58 100.58 0 +0.00(+0.00%)
Jul 20, 2012 100.58 100.58 100.58 0 -0.01(-0.01%)
Jul 19, 2012 100.59 100.59 100.59 100.59 0 -0.01(-0.01%)
Jul 18, 2012 100.60 100.60 100.60 100.60 0 +0.00(+0.00%)
Jul 17, 2012 100.60 100.60 100.60 100.60 0 -0.00(-0.00%)
Jul 16, 2012 100.60 100.60 100.60 100.60 0 +0.39(+0.39%)
Jul 13, 2012 100.22 100.22 100.22 0 +0.00(+0.00%)
Jul 12, 2012 100.21 100.21 100.21 100.21 0 +0.00(+0.00%)
Jul 11, 2012 100.21 100.21 100.21 100.21 0 +0.00(+0.00%)
Jul 10, 2012 100.20 100.22 100.20 100.20 0 -0.02(-0.02%)
Jul 09, 2012 100.22 100.22 100.22 100.22 0 -0.00(-0.00%)
Jul 06, 2012 100.22 100.22 100.22 0 +0.02(+0.02%)
Jul 05, 2012 100.20 100.22 100.20 100.20 0 -0.02(-0.02%)
Jul 03, 2012 100.23 100.23 100.23 100.23 0 +0.02(+0.02%)
Jul 02, 2012 100.21 100.22 100.19 100.21 0 -0.23(-0.23%)
Jun 29, 2012 100.43 100.44 100.41 100.44 0 -0.00(-0.00%)
Jun 28, 2012 100.44 100.44 100.44 100.44 0 -0.01(-0.01%)
Jun 27, 2012 100.45 100.45 100.45 100.45 0 +0.00(+0.00%)
Jun 26, 2012 100.45 100.45 100.45 100.45 0 -0.01(-0.01%)
Jun 25, 2012 100.46 100.46 100.46 100.46 0 +0.00(+0.00%)
Jun 22, 2012 100.46 100.46 100.46 0 -0.01(-0.01%)
Jun 21, 2012 100.47 100.47 100.47 100.47 0 +0.00(+0.00%)
Jun 20, 2012 100.47 100.47 100.47 100.47 0 -0.02(-0.01%)
Jun 19, 2012 100.48 100.48 100.47 100.48 0 +0.01(+0.01%)
Jun 18, 2012 100.47 100.47 100.47 100.47 0 +0.00(+0.00%)
Jun 15, 2012 100.47 100.47 100.46 100.47 0 +0.31(+0.31%)
Jun 14, 2012 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Jun 13, 2012 100.16 100.16 100.16 100.16 0 -0.01(-0.01%)
Jun 12, 2012 100.16 100.16 100.16 100.16 0 -0.00(-0.00%)
Jun 11, 2012 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Jun 08, 2012 100.17 100.17 100.17 0 +0.00(+0.00%)
Jun 07, 2012 100.17 100.17 100.17 100.17 0 -0.01(-0.01%)
Jun 06, 2012 100.18 100.18 100.18 100.18 0 -0.01(-0.01%)
Jun 05, 2012 100.18 100.18 100.18 100.18 0 +0.01(+0.01%)
Jun 04, 2012 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
Jun 01, 2012 100.18 100.18 100.18 0 -0.00(-0.00%)
May 31, 2012 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
May 30, 2012 100.18 100.18 100.18 100.18 0 -0.38(-0.38%)
May 29, 2012 100.56 100.56 100.56 100.56 0 -0.01(-0.01%)
May 25, 2012 100.57 100.57 100.57 100.57 0 -0.01(-0.01%)
May 24, 2012 100.57 100.57 100.57 100.57 0 +0.00(+0.00%)
May 23, 2012 100.57 100.58 100.57 100.57 0 -0.01(-0.01%)
May 22, 2012 100.58 100.58 100.58 100.58 0 -0.01(-0.01%)
May 21, 2012 100.59 100.59 100.58 100.59 0 +0.00(+0.00%)
May 18, 2012 100.59 100.59 100.59 0 +0.00(+0.00%)
May 17, 2012 100.59 100.60 100.59 100.59 0 -0.02(-0.01%)
May 16, 2012 100.61 100.61 100.61 100.61 0 +0.00(+0.00%)
May 15, 2012 100.61 100.61 100.61 100.61 0 +0.50(+0.50%)
May 14, 2012 100.10 100.10 100.10 100.10 0 -0.00(-0.00%)
May 11, 2012 100.11 100.11 100.11 0 -0.00(-0.00%)
May 10, 2012 100.11 100.11 100.11 100.11 0 +0.02(+0.01%)
May 09, 2012 100.09 100.11 100.08 100.09 0 -0.01(-0.01%)
May 08, 2012 100.10 100.11 100.10 100.10 0 -0.00(-0.00%)
May 07, 2012 100.11 100.11 100.11 100.11 0 -0.00(-0.00%)
May 04, 2012 100.11 100.11 100.11 0 +0.00(+0.00%)
May 03, 2012 100.11 100.11 100.11 100.11 0 -0.01(-0.01%)
May 02, 2012 100.11 100.11 100.11 100.11 0 +0.01(+0.01%)
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.