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, 2010 100.64 100.66 100.60 100.64 0 +0.68(+0.68%)
Apr 29, 2010 99.96 99.96 99.96 99.96 0 -0.01(-0.01%)
Apr 28, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Apr 27, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Apr 26, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Apr 23, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Apr 22, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Apr 21, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Apr 20, 2010 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Apr 19, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Apr 16, 2010 99.96 99.97 99.96 99.96 0 +0.00(+0.00%)
Apr 15, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Apr 14, 2010 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Apr 13, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Apr 12, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Apr 09, 2010 99.96 99.97 99.96 99.96 0 +0.00(+0.00%)
Apr 08, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Apr 07, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Apr 06, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Apr 05, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Apr 02, 2010 99.96 99.96 99.96 0 -0.00(-0.00%)
Apr 01, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Mar 31, 2010 99.96 99.96 99.96 99.96 0 -0.72(-0.72%)
Mar 30, 2010 100.68 100.68 100.68 100.68 0 +0.71(+0.71%)
Mar 29, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Mar 26, 2010 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Mar 25, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Mar 24, 2010 99.97 99.97 99.97 99.97 0 -0.01(-0.01%)
Mar 23, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Mar 22, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Mar 19, 2010 99.96 99.97 99.96 99.97 0 +0.00(+0.00%)
Mar 18, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Mar 17, 2010 99.96 99.96 99.96 99.96 0 -0.90(-0.90%)
Mar 16, 2010 100.87 100.87 100.87 100.87 0 +0.00(+0.00%)
Mar 15, 2010 100.87 100.87 100.87 100.87 0 +0.90(+0.90%)
Mar 12, 2010 99.97 99.97 99.97 0 +0.00(+0.00%)
Mar 11, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Mar 10, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Mar 09, 2010 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Mar 08, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Mar 05, 2010 99.97 99.97 99.97 0 -0.00(-0.00%)
Mar 04, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Mar 03, 2010 99.97 99.97 99.97 99.97 0 -0.65(-0.64%)
Mar 02, 2010 100.61 100.61 100.61 100.61 0 -0.02(-0.02%)
Mar 01, 2010 100.63 100.63 100.63 100.63 0 +0.66(+0.66%)
Feb 26, 2010 99.97 99.97 99.97 0 -0.00(-0.00%)
Feb 25, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Feb 24, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Feb 23, 2010 99.97 99.97 99.97 99.97 0 -0.01(-0.01%)
Feb 22, 2010 99.98 99.98 99.98 99.98 0 +0.01(+0.01%)
Feb 19, 2010 99.97 99.97 99.97 0 -1.06(-1.05%)
Feb 18, 2010 101.03 101.03 101.03 101.03 0 -0.02(-0.02%)
Feb 17, 2010 101.05 101.05 101.05 101.05 0 -0.01(-0.01%)
Feb 16, 2010 101.06 101.06 101.06 101.06 0 -0.02(-0.02%)
Feb 12, 2010 101.07 101.07 101.07 101.07 0 +1.09(+1.09%)
Feb 11, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Feb 10, 2010 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Feb 09, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Feb 08, 2010 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Feb 05, 2010 99.98 99.98 99.98 99.98 0 -0.50(-0.50%)
Feb 04, 2010 100.48 100.48 100.48 100.48 0 -0.00(-0.00%)
Feb 03, 2010 100.48 100.48 100.48 100.48 0 -0.00(-0.00%)
Feb 02, 2010 100.48 100.48 100.48 100.48 0 -0.01(-0.01%)
Feb 01, 2010 100.49 100.49 100.49 100.49 0 -0.01(-0.01%)
Jan 29, 2010 100.48 100.51 100.44 100.50 0 +0.52(+0.52%)
Jan 28, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Jan 27, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Jan 26, 2010 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Jan 25, 2010 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Jan 22, 2010 99.99 99.99 99.99 0 -0.00(-0.00%)
Jan 21, 2010 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Jan 20, 2010 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Jan 19, 2010 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Jan 15, 2010 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Jan 14, 2010 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Jan 13, 2010 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Jan 12, 2010 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Jan 11, 2010 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Jan 08, 2010 99.99 99.99 99.99 0 -0.00(-0.00%)
Jan 07, 2010 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Jan 06, 2010 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Jan 05, 2010 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Jan 04, 2010 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Dec 31, 2009 99.99 99.99 99.99 0 -0.01(-0.01%)
Dec 30, 2009 99.99 99.99 99.99 99.99 0 +0.01(+0.01%)
Dec 29, 2009 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Dec 28, 2009 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Dec 24, 2009 99.99 99.99 99.99 0 -0.00(-0.00%)
Dec 23, 2009 99.99 100.26 99.99 99.99 0 +0.01(+0.01%)
Dec 22, 2009 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Dec 21, 2009 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Dec 18, 2009 99.99 99.99 99.99 0 -0.96(-0.95%)
Dec 17, 2009 100.95 100.95 100.95 100.95 0 -0.01(-0.01%)
Dec 16, 2009 100.96 100.96 100.96 100.96 0 -0.01(-0.01%)
Dec 15, 2009 100.97 100.97 100.97 100.97 0 +0.97(+0.97%)
Dec 14, 2009 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Dec 11, 2009 100.00 100.00 100.00 100.00 0 -0.00(-0.00%)
Dec 10, 2009 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Dec 09, 2009 100.00 100.00 100.00 100.00 0 -0.00(-0.00%)
Dec 08, 2009 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Dec 07, 2009 100.00 100.00 100.00 100.00 0 +0.01(+0.01%)
Dec 04, 2009 99.99 99.99 99.99 99.99 0 -0.48(-0.48%)
Dec 03, 2009 100.47 100.47 100.47 100.47 0 +0.00(+0.00%)
Dec 02, 2009 100.47 100.47 100.47 100.47 0 -0.01(-0.01%)
Dec 01, 2009 100.48 100.48 100.48 100.48 0 +0.00(+0.00%)
Nov 30, 2009 100.48 100.48 100.48 100.48 0 -0.01(-0.01%)
Nov 27, 2009 100.49 100.49 100.49 0 +0.50(+0.50%)
Nov 25, 2009 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Nov 24, 2009 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Nov 23, 2009 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Nov 20, 2009 100.00 100.00 100.00 0 +0.00(+0.00%)
Nov 19, 2009 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Nov 18, 2009 99.99 99.99 99.99 99.99 0 -1.14(-1.13%)
Nov 17, 2009 101.13 101.13 101.13 101.13 0 -0.02(-0.01%)
Nov 16, 2009 101.15 101.15 101.15 101.15 0 +1.16(+1.16%)
Nov 13, 2009 99.99 99.99 99.99 0 +0.00(+0.00%)
Nov 12, 2009 99.99 99.99 99.99 0 +0.00(+0.00%)
Nov 10, 2009 99.99 99.99 99.99 99.99 0 -0.00(-0.00%)
Nov 09, 2009 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Nov 06, 2009 99.99 99.99 99.99 0 -0.00(-0.00%)
Nov 05, 2009 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Nov 04, 2009 99.99 99.99 99.99 99.99 0 -0.51(-0.51%)
Nov 03, 2009 100.50 100.50 100.50 100.50 0 +0.02(+0.02%)
Nov 02, 2009 100.48 100.48 100.48 100.48 0 -0.02(-0.02%)
Oct 30, 2009 100.50 100.50 100.50 0 +0.51(+0.51%)
Oct 29, 2009 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Oct 28, 2009 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Oct 27, 2009 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Oct 26, 2009 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Oct 23, 2009 99.99 99.99 99.99 0 -0.00(-0.00%)
Oct 22, 2009 99.99 99.99 99.99 99.99 0 +0.01(+0.01%)
Oct 21, 2009 99.98 99.98 99.98 99.98 0 -0.84(-0.84%)
Oct 20, 2009 100.83 100.83 100.83 100.83 0 -0.01(-0.01%)
Oct 19, 2009 100.84 100.84 100.84 100.84 0 -0.01(-0.01%)
Oct 16, 2009 100.84 100.84 100.84 0 -0.03(-0.03%)
Oct 15, 2009 100.88 100.88 100.88 100.88 0 +0.89(+0.89%)
Oct 14, 2009 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Oct 13, 2009 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Oct 09, 2009 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Oct 08, 2009 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Oct 07, 2009 99.98 99.98 99.98 99.98 0 +0.01(+0.01%)
Oct 06, 2009 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Oct 05, 2009 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Oct 02, 2009 99.98 99.98 99.98 0 +0.00(+0.00%)
Oct 01, 2009 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Sep 30, 2009 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Sep 29, 2009 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Sep 28, 2009 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Sep 25, 2009 99.98 99.98 99.98 0 +0.00(+0.00%)
Sep 24, 2009 99.98 99.98 99.98 99.98 0 -0.01(-0.01%)
Sep 23, 2009 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Sep 22, 2009 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Sep 21, 2009 99.98 99.98 99.98 99.98 0 -0.00(-0.00%)
Sep 18, 2009 99.98 99.98 99.98 0 +0.00(+0.00%)
Sep 17, 2009 99.98 99.98 99.98 99.98 0 -0.84(-0.84%)
Sep 16, 2009 100.82 100.82 100.82 100.82 0 -0.01(-0.01%)
Sep 15, 2009 100.83 100.83 100.83 100.83 0 +0.86(+0.86%)
Sep 14, 2009 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Sep 11, 2009 99.97 99.97 99.97 0 +0.00(+0.00%)
Sep 10, 2009 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Sep 09, 2009 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Sep 08, 2009 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Sep 04, 2009 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Sep 03, 2009 99.97 99.97 99.97 99.97 0 -0.75(-0.75%)
Sep 02, 2009 100.72 100.72 100.72 100.72 0 -0.01(-0.01%)
Sep 01, 2009 100.73 100.73 100.73 100.73 0 -0.02(-0.01%)
Aug 31, 2009 100.74 100.74 100.74 100.74 0 +0.78(+0.78%)
Aug 28, 2009 99.97 99.97 99.97 0 +0.00(+0.00%)
Aug 27, 2009 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Aug 26, 2009 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Aug 25, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Aug 24, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Aug 21, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Aug 20, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Aug 19, 2009 99.95 99.96 99.96 99.96 0 -1.10(-1.09%)
Aug 18, 2009 101.06 101.06 101.06 101.06 0 -0.01(-0.01%)
Aug 17, 2009 101.07 101.07 101.07 0 -0.01(-0.01%)
Aug 14, 2009 101.09 101.09 101.03 101.08 0 +1.12(+1.12%)
Aug 13, 2009 99.95 99.96 99.95 99.96 0 +0.00(+0.00%)
Aug 12, 2009 99.95 99.96 99.95 99.96 0 -0.01(-0.01%)
Aug 11, 2009 99.95 99.96 99.95 99.96 0 +0.00(+0.00%)
Aug 10, 2009 99.95 99.96 99.95 99.96 0 +0.00(+0.00%)
Aug 07, 2009 99.95 99.96 99.95 99.96 0 +0.00(+0.00%)
Aug 06, 2009 99.95 99.96 99.95 99.96 0 +0.00(+0.00%)
Aug 05, 2009 99.95 99.96 99.95 99.96 0 -0.85(-0.85%)
Aug 04, 2009 100.79 100.82 100.77 100.81 0 -0.01(-0.01%)
Aug 03, 2009 100.80 100.83 100.77 100.82 0 -0.01(-0.01%)
Jul 31, 2009 100.84 100.84 100.77 100.83 0 +0.88(+0.88%)
Jul 30, 2009 99.95 99.96 99.95 99.96 0 +0.00(+0.00%)
Jul 29, 2009 99.95 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 28, 2009 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 27, 2009 99.95 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 24, 2009 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 23, 2009 99.95 99.96 99.95 99.95 0 +0.00(+0.00%)
Jul 22, 2009 99.95 99.95 99.95 99.95 0 -0.01(-0.01%)
Jul 21, 2009 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 20, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 17, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 16, 2009 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 14, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 13, 2009 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 10, 2009 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 09, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 08, 2009 99.96 99.96 99.95 99.96 0 -0.01(-0.01%)
Jul 07, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 06, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 02, 2009 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 01, 2009 99.95 99.96 99.96 99.96 0 -0.99(-0.98%)
Jun 30, 2009 100.94 100.94 100.94 100.94 0 +0.99(+0.99%)
Jun 29, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jun 26, 2009 99.96 99.96 99.96 0 -0.00(-0.00%)
Jun 25, 2009 99.95 99.96 99.95 99.96 0 +0.00(+0.00%)
Jun 24, 2009 99.95 99.95 99.95 99.95 0 -0.00(-0.00%)
Jun 23, 2009 99.96 99.96 99.95 99.95 0 -0.00(-0.00%)
Jun 22, 2009 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jun 19, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jun 18, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jun 17, 2009 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jun 16, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jun 15, 2009 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jun 12, 2009 99.96 99.96 99.95 99.96 0 +0.00(+0.00%)
Jun 11, 2009 99.96 99.96 99.95 99.96 0 +0.00(+0.00%)
Jun 10, 2009 99.96 99.96 99.96 0 -0.01(-0.01%)
Jun 09, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jun 08, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jun 05, 2009 99.96 99.96 99.96 0 -0.01(-0.01%)
Jun 04, 2009 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Jun 03, 2009 99.97 99.97 99.97 99.97 0 -0.96(-0.95%)
Jun 02, 2009 100.93 100.93 100.93 100.93 0 +0.00(+0.00%)
Jun 01, 2009 100.93 100.93 100.93 100.93 0 +0.96(+0.96%)
May 29, 2009 99.97 99.97 99.97 0 +0.00(+0.00%)
May 28, 2009 99.97 99.97 99.97 99.97 0 +0.01(+0.01%)
May 27, 2009 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
May 26, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
May 22, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
May 21, 2009 99.97 99.97 99.94 99.96 0 -0.00(-0.00%)
May 20, 2009 99.97 99.97 99.94 99.96 0 -1.17(-1.15%)
May 19, 2009 101.12 101.12 101.12 101.12 0 -0.01(-0.01%)
May 18, 2009 101.16 101.13 101.13 101.13 0 -0.01(-0.01%)
May 15, 2009 101.14 101.14 101.14 0 +1.18(+1.18%)
May 14, 2009 99.98 99.98 99.95 99.96 0 +0.00(+0.00%)
May 13, 2009 99.98 99.98 99.95 99.96 0 -0.01(-0.01%)
May 12, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
May 11, 2009 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
May 08, 2009 99.96 99.96 99.96 0 +0.00(+0.00%)
May 07, 2009 99.98 99.98 99.95 99.95 0 +0.00(+0.00%)
May 06, 2009 99.98 99.98 99.95 99.95 0 -1.09(-1.08%)
May 05, 2009 101.04 101.05 101.05 101.05 0 -0.02(-0.01%)
May 04, 2009 101.06 101.06 101.06 101.06 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.