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 29, 2011 101.08 101.09 101.02 101.07 0 -0.02(-0.02%)
Apr 28, 2011 101.08 101.08 101.08 101.08 0 +0.00(+0.00%)
Apr 27, 2011 101.08 101.08 101.08 101.08 0 -0.01(-0.01%)
Apr 26, 2011 101.09 101.09 101.09 101.09 0 +0.01(+0.01%)
Apr 25, 2011 101.09 101.09 101.09 101.09 0 +0.00(+0.00%)
Apr 21, 2011 101.08 101.08 101.08 0 +0.01(+0.01%)
Apr 20, 2011 101.07 101.07 101.07 101.07 0 -0.02(-0.02%)
Apr 19, 2011 101.09 101.09 101.09 101.09 0 +0.00(+0.00%)
Apr 18, 2011 101.09 101.09 101.09 101.09 0 +0.01(+0.01%)
Apr 15, 2011 101.09 101.09 101.09 0 +0.39(+0.39%)
Apr 14, 2011 100.69 100.69 100.69 100.69 0 -0.01(-0.01%)
Apr 13, 2011 100.71 100.71 100.71 0 -0.00(-0.00%)
Apr 12, 2011 100.71 100.71 100.71 100.71 0 +0.02(+0.02%)
Apr 11, 2011 100.69 100.69 100.69 100.69 0 +0.00(+0.00%)
Apr 08, 2011 100.68 100.68 100.68 0 +0.00(+0.00%)
Apr 07, 2011 100.68 100.68 100.68 0 +0.00(+0.00%)
Apr 06, 2011 100.68 100.68 100.68 100.68 0 +0.01(+0.01%)
Apr 05, 2011 100.67 100.67 100.67 100.67 0 -0.04(-0.04%)
Apr 04, 2011 100.71 100.71 100.71 100.71 0 +0.03(+0.03%)
Apr 01, 2011 100.68 100.68 100.68 0 +0.02(+0.02%)
Mar 31, 2011 100.67 100.67 100.67 100.67 0 -0.36(-0.36%)
Mar 30, 2011 101.03 101.03 101.03 101.03 0 +0.00(+0.00%)
Mar 29, 2011 101.02 101.02 101.02 101.02 0 -0.00(-0.00%)
Mar 28, 2011 101.03 101.03 101.03 101.03 0 -0.02(-0.02%)
Mar 25, 2011 101.04 101.04 101.04 0 -0.02(-0.02%)
Mar 24, 2011 101.07 101.07 101.07 101.07 0 -0.01(-0.01%)
Mar 23, 2011 101.07 101.07 101.07 101.07 0 +0.00(+0.00%)
Mar 22, 2011 101.07 101.07 101.07 101.07 0 -0.00(-0.00%)
Mar 21, 2011 101.07 101.07 101.07 101.07 0 -0.01(-0.01%)
Mar 18, 2011 101.09 101.09 101.09 0 -0.00(-0.00%)
Mar 17, 2011 101.09 101.09 101.09 101.09 0 -0.01(-0.01%)
Mar 16, 2011 101.10 101.10 101.10 101.10 0 +0.00(+0.00%)
Mar 15, 2011 101.09 101.09 101.09 101.09 0 +0.48(+0.48%)
Mar 14, 2011 100.61 100.61 100.61 100.61 0 +0.08(+0.08%)
Mar 11, 2011 100.53 100.53 100.53 0 -0.04(-0.04%)
Mar 10, 2011 100.57 100.57 100.57 100.57 0 +0.00(+0.00%)
Mar 09, 2011 100.57 100.57 100.57 100.57 0 +0.00(+0.00%)
Mar 08, 2011 100.57 100.57 100.57 100.57 0 +0.00(+0.00%)
Mar 07, 2011 100.57 100.57 100.57 100.57 0 -0.00(-0.00%)
Mar 04, 2011 100.57 100.57 100.57 0 +0.02(+0.02%)
Mar 03, 2011 100.55 100.55 100.55 100.55 0 -0.04(-0.04%)
Mar 02, 2011 100.59 100.59 100.59 100.59 0 +0.00(+0.00%)
Mar 01, 2011 100.59 100.59 100.59 100.59 0 -0.45(-0.44%)
Feb 28, 2011 101.03 101.03 101.03 101.03 0 -0.00(-0.00%)
Feb 25, 2011 101.03 101.03 101.03 0 -0.02(-0.02%)
Feb 24, 2011 101.05 101.05 101.05 101.05 0 -0.00(-0.00%)
Feb 23, 2011 101.06 101.06 101.06 101.06 0 +0.01(+0.01%)
Feb 22, 2011 101.04 101.04 101.04 101.04 0 +0.01(+0.01%)
Feb 18, 2011 101.03 101.03 101.03 101.03 0 +0.00(+0.00%)
Feb 17, 2011 101.03 101.03 101.03 101.03 0 +0.01(+0.01%)
Feb 16, 2011 101.02 101.02 101.02 101.02 0 +0.00(+0.00%)
Feb 15, 2011 101.02 101.02 101.02 101.02 0 +0.50(+0.49%)
Feb 14, 2011 100.52 100.52 100.52 100.52 0 +0.02(+0.02%)
Feb 11, 2011 100.50 100.50 100.50 0 -0.02(-0.02%)
Feb 10, 2011 100.52 100.52 100.52 100.52 0 +0.00(+0.00%)
Feb 09, 2011 100.52 100.52 100.52 100.52 0 +0.02(+0.02%)
Feb 08, 2011 100.50 100.50 100.50 100.50 0 -0.02(-0.02%)
Feb 07, 2011 100.52 100.52 100.52 100.52 0 -0.01(-0.01%)
Feb 04, 2011 100.53 100.53 100.53 0 +0.00(+0.00%)
Feb 03, 2011 100.53 100.53 100.53 100.53 0 -0.03(-0.03%)
Feb 02, 2011 100.56 100.56 100.56 100.56 0 -0.00(-0.00%)
Feb 01, 2011 100.57 100.57 100.57 100.57 0 -0.02(-0.02%)
Jan 31, 2011 100.58 100.58 100.58 100.58 0 -0.23(-0.23%)
Jan 28, 2011 100.81 100.81 100.81 0 +0.00(+0.00%)
Jan 27, 2011 100.81 100.81 100.81 100.81 0 +0.01(+0.01%)
Jan 26, 2011 100.80 100.80 100.80 100.80 0 +0.00(+0.00%)
Jan 25, 2011 100.80 100.81 100.80 100.80 0 +0.00(+0.00%)
Jan 24, 2011 100.80 100.80 100.80 100.80 0 +0.00(+0.00%)
Jan 21, 2011 100.80 100.80 100.80 0 -0.01(-0.01%)
Jan 20, 2011 100.81 100.81 100.81 100.81 0 -0.00(-0.00%)
Jan 19, 2011 100.81 100.81 100.81 100.81 0 +0.00(+0.00%)
Jan 18, 2011 100.81 100.81 100.81 100.81 0 +0.01(+0.01%)
Jan 14, 2011 100.80 100.80 100.80 100.80 0 +0.13(+0.13%)
Jan 13, 2011 100.67 100.67 100.67 100.67 0 -0.00(-0.00%)
Jan 12, 2011 100.67 100.67 100.67 100.67 0 +0.01(+0.01%)
Jan 11, 2011 100.66 100.66 100.66 100.66 0 -0.01(-0.01%)
Jan 10, 2011 100.68 100.68 100.68 100.68 0 +0.01(+0.01%)
Jan 07, 2011 100.66 100.66 100.66 0 +0.01(+0.01%)
Jan 06, 2011 100.65 100.65 100.65 100.65 0 +0.00(+0.00%)
Jan 05, 2011 100.65 100.65 100.65 100.65 0 -0.02(-0.02%)
Jan 04, 2011 100.68 100.68 100.68 100.68 0 +0.00(+0.00%)
Jan 03, 2011 100.68 100.68 100.68 100.68 0 +0.02(+0.02%)
Dec 31, 2010 100.66 100.67 100.57 100.66 0 -0.09(-0.09%)
Dec 30, 2010 100.75 100.75 100.75 100.75 0 +0.00(+0.00%)
Dec 29, 2010 100.75 100.75 100.75 100.75 0 +0.02(+0.02%)
Dec 28, 2010 100.73 100.73 100.73 100.73 0 -0.04(-0.04%)
Dec 27, 2010 100.77 100.77 100.77 100.77 0 +0.02(+0.02%)
Dec 23, 2010 100.75 100.75 100.75 0 -0.01(-0.01%)
Dec 22, 2010 100.77 100.77 100.77 100.77 0 -0.00(-0.00%)
Dec 21, 2010 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Dec 20, 2010 100.77 100.77 100.77 100.77 0 -0.00(-0.00%)
Dec 17, 2010 100.76 100.79 100.73 100.77 0 -0.00(-0.00%)
Dec 16, 2010 100.78 100.78 100.78 100.78 0 -0.01(-0.01%)
Dec 15, 2010 100.78 100.78 100.78 100.78 0 +0.38(+0.38%)
Dec 14, 2010 100.41 100.41 100.41 100.41 0 +0.00(+0.00%)
Dec 10, 2010 100.38 100.43 100.34 100.41 0 -0.01(-0.01%)
Dec 09, 2010 100.42 100.42 100.42 100.42 0 +0.00(+0.00%)
Dec 08, 2010 100.42 100.42 100.42 100.42 0 -0.02(-0.02%)
Dec 07, 2010 100.44 100.44 100.44 100.44 0 -0.02(-0.02%)
Dec 06, 2010 100.46 100.46 100.46 100.46 0 +0.01(+0.01%)
Dec 03, 2010 100.41 100.45 100.39 100.44 0 +0.02(+0.02%)
Dec 02, 2010 100.43 100.43 100.43 100.43 0 -0.00(-0.00%)
Dec 01, 2010 100.43 100.43 100.43 100.43 0 -0.00(-0.00%)
Nov 30, 2010 100.43 100.43 100.43 100.43 0 -0.95(-0.94%)
Nov 29, 2010 101.38 101.38 101.38 0 -0.01(-0.01%)
Nov 26, 2010 101.41 101.43 101.35 101.39 0 -0.01(-0.01%)
Nov 24, 2010 101.40 101.40 101.40 101.40 0 -0.03(-0.03%)
Nov 23, 2010 101.43 101.43 101.43 101.43 0 +0.00(+0.00%)
Nov 22, 2010 101.43 101.43 101.43 101.43 0 +0.00(+0.00%)
Nov 19, 2010 101.42 101.44 101.38 101.42 0 -0.02(-0.02%)
Nov 18, 2010 101.44 101.44 101.44 101.44 0 -0.01(-0.01%)
Nov 17, 2010 101.44 101.44 101.44 101.44 0 +0.00(+0.00%)
Nov 16, 2010 101.44 101.44 101.44 101.44 0 +0.01(+0.01%)
Nov 15, 2010 101.43 101.43 101.43 101.43 0 +0.74(+0.74%)
Nov 12, 2010 100.69 100.72 100.64 100.69 0 -0.02(-0.02%)
Nov 10, 2010 100.71 100.71 100.71 100.71 0 -0.01(-0.01%)
Nov 09, 2010 100.72 100.72 100.72 100.72 0 -0.01(-0.01%)
Nov 08, 2010 100.73 100.73 100.73 100.73 0 -0.02(-0.01%)
Nov 05, 2010 100.74 100.74 100.74 0 -0.01(-0.01%)
Nov 04, 2010 100.75 100.75 100.75 100.75 0 +0.00(+0.00%)
Nov 03, 2010 100.75 100.75 100.75 100.75 0 +0.01(+0.01%)
Nov 02, 2010 100.75 100.75 100.75 100.75 0 +0.00(+0.00%)
Nov 01, 2010 100.75 100.75 100.75 100.75 0 +0.05(+0.05%)
Oct 29, 2010 100.69 100.69 100.69 0 -0.00(-0.00%)
Oct 28, 2010 100.69 100.69 100.69 100.69 0 +0.00(+0.00%)
Oct 27, 2010 100.69 100.69 100.69 100.69 0 -0.02(-0.02%)
Oct 25, 2010 100.71 100.71 100.71 100.71 0 +0.00(+0.00%)
Oct 22, 2010 100.71 100.71 100.71 0 +0.03(+0.03%)
Oct 21, 2010 100.68 100.68 100.68 100.68 0 -0.03(-0.03%)
Oct 20, 2010 100.72 100.72 100.72 100.72 0 +0.01(+0.01%)
Oct 19, 2010 100.70 100.70 100.70 100.70 0 -0.01(-0.01%)
Oct 18, 2010 100.72 100.72 100.72 100.72 0 -0.01(-0.01%)
Oct 15, 2010 100.72 100.72 100.72 0 +0.00(+0.00%)
Oct 14, 2010 100.72 100.72 100.72 100.72 0 -0.01(-0.01%)
Oct 13, 2010 100.73 100.73 100.73 100.73 0 +0.00(+0.00%)
Oct 12, 2010 100.73 100.73 100.73 100.73 0 +0.02(+0.02%)
Oct 08, 2010 100.71 100.71 100.71 100.71 0 -0.03(-0.03%)
Oct 07, 2010 100.74 100.74 100.74 100.74 0 +0.01(+0.01%)
Oct 06, 2010 100.73 100.73 100.73 100.73 0 +0.01(+0.01%)
Oct 05, 2010 100.72 100.72 100.72 100.72 0 +0.01(+0.01%)
Oct 04, 2010 100.71 100.71 100.71 100.71 0 +0.00(+0.00%)
Oct 01, 2010 100.71 100.71 100.71 0 +0.01(+0.01%)
Sep 30, 2010 100.70 100.70 100.70 100.70 0 +0.03(+0.03%)
Sep 29, 2010 100.68 100.68 100.68 100.68 0 +0.05(+0.05%)
Sep 28, 2010 100.62 100.62 100.62 100.62 0 -0.06(-0.05%)
Sep 27, 2010 100.68 100.68 100.68 100.68 0 +0.00(+0.00%)
Sep 24, 2010 100.68 100.68 100.68 0 -0.01(-0.01%)
Sep 23, 2010 100.68 100.68 100.68 100.68 0 +0.00(+0.00%)
Sep 22, 2010 100.68 100.68 100.68 100.68 0 +0.02(+0.02%)
Sep 21, 2010 100.67 100.67 100.67 100.67 0 +0.01(+0.01%)
Sep 20, 2010 100.66 100.66 100.66 100.66 0 -0.01(-0.01%)
Sep 17, 2010 100.67 100.67 100.67 0 -0.01(-0.01%)
Sep 15, 2010 100.68 100.68 100.68 100.68 0 +0.01(+0.01%)
Sep 14, 2010 100.67 100.67 100.67 100.67 0 +0.00(+0.00%)
Sep 13, 2010 100.67 100.67 100.67 100.67 0 +0.00(+0.00%)
Sep 10, 2010 100.67 100.67 100.67 0 -0.01(-0.01%)
Sep 09, 2010 100.68 100.68 100.68 100.68 0 -0.02(-0.01%)
Sep 08, 2010 100.69 100.69 100.69 100.69 0 +0.00(+0.00%)
Sep 07, 2010 100.69 100.69 100.69 100.69 0 +0.00(+0.00%)
Sep 03, 2010 100.69 100.69 100.69 100.69 0 -0.02(-0.01%)
Sep 02, 2010 100.70 100.70 100.70 100.70 0 -0.00(-0.00%)
Sep 01, 2010 100.71 100.71 100.71 100.71 0 +0.00(+0.00%)
Aug 31, 2010 100.70 100.70 100.70 100.70 0 -3.82(-3.65%)
Aug 30, 2010 104.52 104.52 104.52 104.52 0 -0.01(-0.01%)
Aug 27, 2010 104.53 104.53 104.53 0 -0.06(-0.06%)
Aug 26, 2010 104.59 104.59 104.59 104.59 0 -0.01(-0.01%)
Aug 25, 2010 104.60 104.60 104.60 104.60 0 -0.02(-0.01%)
Aug 24, 2010 104.62 104.62 104.62 104.62 0 -0.02(-0.02%)
Aug 23, 2010 104.63 104.63 104.63 104.63 0 -0.02(-0.01%)
Aug 20, 2010 104.67 104.70 104.59 104.65 0 -0.05(-0.04%)
Aug 19, 2010 104.69 104.69 104.69 104.69 0 +0.00(+0.00%)
Aug 18, 2010 104.69 104.69 104.69 104.69 0 -0.02(-0.02%)
Aug 17, 2010 104.71 104.71 104.71 104.71 0 +0.02(+0.02%)
Aug 16, 2010 104.69 104.69 104.69 104.69 0 +4.01(+3.99%)
Aug 13, 2010 100.68 100.68 100.68 0 -0.01(-0.01%)
Aug 12, 2010 100.69 100.69 100.69 100.69 0 -0.00(-0.00%)
Aug 11, 2010 100.69 100.69 100.69 100.69 0 +0.00(+0.00%)
Aug 10, 2010 100.69 100.69 100.69 100.69 0 +0.01(+0.01%)
Aug 09, 2010 100.68 100.68 100.68 100.68 0 +0.03(+0.03%)
Aug 06, 2010 100.65 100.65 100.65 0 -0.02(-0.02%)
Aug 05, 2010 100.68 100.68 100.68 100.68 0 +0.02(+0.02%)
Aug 04, 2010 100.66 100.66 100.66 100.66 0 -0.01(-0.01%)
Aug 03, 2010 100.67 100.67 100.67 100.67 0 +0.02(+0.02%)
Aug 02, 2010 100.66 100.66 100.66 100.66 0 +0.00(+0.00%)
Jul 30, 2010 100.66 100.66 100.66 0 +0.94(+0.95%)
Jul 29, 2010 99.71 99.71 99.71 99.71 0 +0.00(+0.00%)
Jul 28, 2010 99.71 99.71 99.71 99.71 0 -0.04(-0.04%)
Jul 27, 2010 99.75 99.75 99.75 99.75 0 -0.01(-0.01%)
Jul 26, 2010 99.76 99.76 99.76 99.76 0 -0.02(-0.02%)
Jul 23, 2010 99.77 99.77 99.77 0 -1.00(-1.00%)
Jul 22, 2010 100.78 100.78 100.78 100.78 0 +0.00(+0.00%)
Jul 21, 2010 100.78 100.78 100.78 100.78 0 +0.01(+0.01%)
Jul 20, 2010 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jul 19, 2010 100.77 100.77 100.77 100.77 0 -0.01(-0.01%)
Jul 16, 2010 100.78 100.78 100.78 0 +0.01(+0.01%)
Jul 15, 2010 100.77 100.77 100.77 100.77 0 +0.01(+0.01%)
Jul 14, 2010 100.76 100.76 100.76 100.76 0 +0.02(+0.02%)
Jul 13, 2010 100.74 100.74 100.74 100.74 0 -0.00(-0.00%)
Jul 12, 2010 100.74 100.74 100.74 100.74 0 -0.00(-0.00%)
Jul 09, 2010 100.70 100.76 100.62 100.75 0 +0.02(+0.02%)
Jul 08, 2010 100.72 100.72 100.72 100.72 0 -0.03(-0.03%)
Jul 07, 2010 100.75 100.75 100.75 100.75 0 +0.01(+0.01%)
Jul 06, 2010 100.74 100.74 100.74 100.74 0 +0.00(+0.00%)
Jul 02, 2010 100.73 100.76 100.66 100.74 0 -0.01(-0.01%)
Jul 01, 2010 100.75 100.75 100.75 100.75 0 +0.01(+0.01%)
Jun 30, 2010 100.74 100.74 100.74 100.74 0 +0.99(+0.99%)
Jun 29, 2010 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 25, 2010 99.75 99.75 99.75 0 -0.00(-0.00%)
Jun 24, 2010 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 23, 2010 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 22, 2010 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 21, 2010 99.75 99.75 99.75 99.75 0 -0.00(-0.00%)
Jun 18, 2010 99.75 99.75 99.75 0 -0.00(-0.00%)
Jun 17, 2010 99.75 99.75 99.75 99.75 0 +0.01(+0.01%)
Jun 16, 2010 99.74 99.74 99.74 99.74 0 +0.02(+0.02%)
Jun 15, 2010 99.73 99.73 99.73 99.73 0 +0.00(+0.00%)
Jun 14, 2010 99.72 99.72 99.72 99.72 0 +0.00(+0.00%)
Jun 11, 2010 99.72 99.72 99.72 0 +0.03(+0.03%)
Jun 10, 2010 99.69 99.69 99.69 99.69 0 -0.01(-0.01%)
Jun 09, 2010 99.70 99.70 99.70 99.70 0 +0.01(+0.01%)
Jun 08, 2010 99.69 99.69 99.69 99.69 0 +0.01(+0.01%)
Jun 07, 2010 99.68 99.68 99.68 99.68 0 -0.00(-0.00%)
Jun 04, 2010 99.68 99.68 99.68 0 +0.05(+0.05%)
Jun 03, 2010 99.63 99.63 99.63 99.63 0 -0.82(-0.82%)
Jun 02, 2010 100.46 100.46 100.46 100.46 0 +0.00(+0.00%)
Jun 01, 2010 100.46 100.46 100.46 100.46 0 +0.04(+0.04%)
May 28, 2010 100.42 100.42 100.42 100.42 0 +0.74(+0.74%)
May 27, 2010 99.68 99.68 99.68 99.68 0 -0.01(-0.01%)
May 26, 2010 99.69 99.69 99.69 99.69 0 -0.01(-0.01%)
May 25, 2010 99.70 99.70 99.70 99.70 0 +0.01(+0.01%)
May 24, 2010 99.69 99.69 99.69 99.69 0 -0.00(-0.00%)
May 21, 2010 99.71 99.71 99.69 99.69 0 -0.02(-0.02%)
May 20, 2010 99.71 99.71 99.71 99.71 0 +0.02(+0.02%)
May 19, 2010 99.68 99.68 99.68 99.68 0 -0.01(-0.01%)
May 18, 2010 99.69 99.69 99.68 99.69 0 +0.02(+0.02%)
May 17, 2010 99.67 99.67 99.67 99.67 0 -0.01(-0.01%)
May 14, 2010 99.69 99.69 99.69 0 +0.04(+0.04%)
May 13, 2010 99.64 99.64 99.64 99.64 0 +0.01(+0.01%)
May 12, 2010 99.63 99.63 99.63 99.63 0 +0.00(+0.00%)
May 11, 2010 99.63 99.63 99.63 99.63 0 +0.01(+0.01%)
May 10, 2010 99.62 99.62 99.62 99.62 0 -0.02(-0.02%)
May 07, 2010 99.64 99.64 99.64 0 -0.02(-0.02%)
May 06, 2010 99.67 99.67 99.67 99.67 0 +0.04(+0.05%)
May 05, 2010 99.62 99.62 99.62 99.62 0 -0.79(-0.79%)
May 04, 2010 100.41 100.41 100.41 100.41 0 +0.02(+0.02%)
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.