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, 2012 100.42 100.42 100.42 100.42 0 -1.07(-1.05%)
Apr 27, 2012 101.48 101.48 101.48 0 -0.02(-0.02%)
Apr 26, 2012 101.50 101.50 101.50 101.50 0 -0.00(-0.00%)
Apr 25, 2012 101.51 101.51 101.51 101.51 0 -0.00(-0.00%)
Apr 24, 2012 101.51 101.51 101.51 101.51 0 -0.02(-0.01%)
Apr 23, 2012 101.53 101.53 101.53 101.53 0 -0.01(-0.01%)
Apr 20, 2012 101.53 101.53 101.53 0 -0.01(-0.01%)
Apr 19, 2012 101.55 101.55 101.54 101.55 0 +0.00(+0.00%)
Apr 18, 2012 101.54 101.54 101.54 101.54 0 +0.02(+0.02%)
Apr 17, 2012 101.53 101.53 101.53 101.53 0 +0.00(+0.00%)
Apr 16, 2012 101.53 101.53 101.53 101.53 0 +0.98(+0.98%)
Apr 13, 2012 100.54 100.54 100.54 0 +0.02(+0.02%)
Apr 12, 2012 100.53 100.53 100.53 100.53 0 +0.01(+0.01%)
Apr 11, 2012 100.52 100.52 100.52 100.52 0 -0.00(-0.00%)
Apr 10, 2012 100.52 100.52 100.52 100.52 0 +0.01(+0.01%)
Apr 09, 2012 100.52 100.52 100.51 100.52 0 +0.00(+0.00%)
Apr 05, 2012 100.51 100.52 100.51 100.51 0 -0.01(-0.01%)
Apr 04, 2012 100.52 100.52 100.52 100.52 0 +0.02(+0.01%)
Apr 03, 2012 100.51 100.51 100.51 100.51 0 -0.01(-0.01%)
Apr 02, 2012 100.52 100.52 100.52 100.52 0 -0.00(-0.00%)
Mar 30, 2012 100.52 100.52 100.52 0 -0.58(-0.57%)
Mar 29, 2012 101.10 101.10 101.10 101.10 0 -0.01(-0.01%)
Mar 28, 2012 101.11 101.11 101.11 101.11 0 -0.01(-0.01%)
Mar 27, 2012 101.11 101.11 101.11 101.11 0 +0.00(+0.00%)
Mar 26, 2012 101.11 101.11 101.11 101.11 0 +0.00(+0.00%)
Mar 23, 2012 101.11 101.11 101.11 0 -0.01(-0.01%)
Mar 22, 2012 101.12 101.12 101.12 101.12 0 +0.01(+0.01%)
Mar 21, 2012 101.11 101.12 101.11 101.11 0 +0.00(+0.00%)
Mar 20, 2012 101.11 101.11 101.11 101.11 0 +0.00(+0.00%)
Mar 19, 2012 101.11 101.11 101.11 101.11 0 -0.01(-0.01%)
Mar 16, 2012 101.12 101.12 101.12 0 -0.01(-0.01%)
Mar 15, 2012 101.13 101.13 101.13 101.13 0 +0.77(+0.77%)
Mar 14, 2012 100.36 100.37 100.36 100.36 0 -0.03(-0.03%)
Mar 13, 2012 100.39 100.39 100.38 100.39 0 +0.00(+0.00%)
Mar 12, 2012 100.39 100.39 100.39 100.39 0 +0.01(+0.01%)
Mar 09, 2012 100.38 100.38 100.38 0 -0.01(-0.01%)
Mar 08, 2012 100.39 100.40 100.38 100.39 0 -0.01(-0.01%)
Mar 07, 2012 100.40 100.41 100.40 100.40 0 -0.02(-0.02%)
Mar 06, 2012 100.42 100.42 100.42 100.42 0 -0.00(-0.00%)
Mar 05, 2012 100.42 100.42 100.42 100.42 0 +0.02(+0.02%)
Mar 02, 2012 100.41 100.41 100.41 0 -0.02(-0.02%)
Mar 01, 2012 100.43 100.43 100.43 100.43 0 +0.00(+0.00%)
Feb 29, 2012 100.43 100.43 100.43 100.43 0 -0.00(-0.00%)
Feb 28, 2012 100.43 100.43 100.43 100.43 0 -0.70(-0.70%)
Feb 27, 2012 101.13 101.14 101.13 101.13 0 +0.00(+0.00%)
Feb 24, 2012 101.13 101.13 101.13 0 -0.02(-0.02%)
Feb 23, 2012 101.15 101.15 101.15 101.15 0 +0.00(+0.00%)
Feb 22, 2012 101.15 101.16 101.15 101.15 0 -0.01(-0.01%)
Feb 21, 2012 101.16 101.16 101.13 101.16 0 -0.01(-0.01%)
Feb 17, 2012 101.17 101.17 101.17 101.17 0 -0.00(-0.00%)
Feb 16, 2012 101.17 101.17 101.17 101.17 0 -0.01(-0.01%)
Feb 15, 2012 101.18 101.18 101.18 101.18 0 +0.77(+0.76%)
Feb 14, 2012 100.42 100.42 100.42 100.42 0 +0.01(+0.01%)
Feb 13, 2012 100.41 100.41 100.41 100.41 0 -0.02(-0.02%)
Feb 10, 2012 100.43 100.43 100.43 0 -0.01(-0.01%)
Feb 09, 2012 100.43 100.43 100.43 100.43 0 -0.02(-0.01%)
Feb 08, 2012 100.45 100.45 100.45 100.45 0 +0.00(+0.00%)
Feb 07, 2012 100.45 100.45 100.45 100.45 0 -0.00(-0.00%)
Feb 06, 2012 100.45 100.46 100.45 100.45 0 +0.03(+0.03%)
Feb 03, 2012 100.42 100.42 100.42 0 -0.03(-0.03%)
Feb 02, 2012 100.45 100.46 100.45 100.45 0 -0.01(-0.01%)
Feb 01, 2012 100.47 100.47 100.47 100.47 0 -0.01(-0.01%)
Jan 31, 2012 100.48 100.48 100.48 100.48 0 -0.70(-0.69%)
Jan 30, 2012 101.18 101.18 101.18 101.18 0 -0.01(-0.01%)
Jan 27, 2012 101.19 101.19 101.19 0 -0.01(-0.01%)
Jan 26, 2012 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Jan 25, 2012 101.20 101.20 101.19 101.20 0 +0.00(+0.00%)
Jan 24, 2012 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Jan 23, 2012 101.20 101.20 101.20 101.20 0 -0.00(-0.00%)
Jan 20, 2012 101.20 101.20 101.20 0 -0.01(-0.01%)
Jan 19, 2012 101.22 101.22 101.22 101.22 0 -0.02(-0.01%)
Jan 18, 2012 101.23 101.24 101.23 101.23 0 +0.00(+0.00%)
Jan 17, 2012 101.23 101.23 101.23 101.23 0 +0.00(+0.00%)
Jan 13, 2012 101.23 101.23 101.23 101.23 0 +0.75(+0.75%)
Jan 12, 2012 100.47 100.47 100.47 100.47 0 +0.00(+0.00%)
Jan 11, 2012 100.47 100.47 100.47 100.47 0 +0.01(+0.01%)
Jan 10, 2012 100.47 100.47 100.47 100.47 0 -0.00(-0.00%)
Jan 09, 2012 100.47 100.47 100.46 100.47 0 -0.00(-0.00%)
Jan 06, 2012 100.47 100.47 100.47 0 +0.00(+0.00%)
Jan 05, 2012 100.47 100.47 100.47 100.47 0 +0.01(+0.01%)
Jan 04, 2012 100.46 100.46 100.46 100.46 0 -0.01(-0.01%)
Dec 30, 2011 100.47 100.47 100.47 0 -0.47(-0.46%)
Dec 29, 2011 100.94 100.94 100.94 100.94 0 -0.01(-0.01%)
Dec 28, 2011 100.94 100.94 100.94 100.94 0 +0.02(+0.02%)
Dec 27, 2011 100.93 100.93 100.88 100.93 0 -0.01(-0.01%)
Dec 23, 2011 100.94 100.94 100.94 100.94 0 -0.00(-0.00%)
Dec 21, 2011 100.94 100.94 100.94 100.94 0 -0.01(-0.01%)
Dec 20, 2011 100.95 100.95 100.95 100.95 0 +0.00(+0.00%)
Dec 19, 2011 100.95 100.95 100.95 100.95 0 -0.00(-0.00%)
Dec 16, 2011 100.95 100.95 100.95 0 -0.01(-0.01%)
Dec 15, 2011 100.96 100.96 100.96 100.96 0 +0.62(+0.62%)
Dec 14, 2011 100.34 100.34 100.33 100.34 0 +0.00(+0.00%)
Dec 13, 2011 100.34 100.34 100.34 100.34 0 -0.01(-0.01%)
Dec 12, 2011 100.35 100.35 100.35 100.35 0 +0.00(+0.00%)
Dec 09, 2011 100.35 100.35 100.35 0 -0.00(-0.00%)
Dec 08, 2011 100.35 100.35 100.35 100.35 0 +0.00(+0.00%)
Dec 07, 2011 100.35 100.36 100.35 100.35 0 +0.00(+0.00%)
Dec 06, 2011 100.35 100.35 100.35 100.35 0 -0.02(-0.01%)
Dec 05, 2011 100.36 100.36 100.36 100.36 0 +0.02(+0.02%)
Dec 02, 2011 100.34 100.34 100.34 0 -0.01(-0.01%)
Dec 01, 2011 100.35 100.35 100.35 100.35 0 +0.04(+0.04%)
Nov 30, 2011 100.32 100.32 100.32 100.32 0 -0.85(-0.84%)
Nov 29, 2011 101.17 101.17 101.17 101.17 0 -0.00(-0.00%)
Nov 28, 2011 101.17 101.17 101.17 101.17 0 -0.01(-0.01%)
Nov 25, 2011 101.18 101.18 101.18 0 -0.01(-0.01%)
Nov 23, 2011 101.19 101.19 101.19 101.19 0 -0.01(-0.01%)
Nov 22, 2011 101.19 101.19 101.19 101.19 0 -0.00(-0.00%)
Nov 21, 2011 101.20 101.20 101.20 101.20 0 -0.01(-0.01%)
Nov 18, 2011 101.21 101.21 101.21 0 -0.01(-0.01%)
Nov 17, 2011 101.22 101.22 101.22 101.22 0 -0.00(-0.00%)
Nov 16, 2011 101.22 101.23 101.18 101.22 0 -0.02(-0.01%)
Nov 15, 2011 101.24 101.24 101.23 101.24 0 +1.00(+1.00%)
Nov 14, 2011 100.24 100.24 100.24 100.24 0 +0.00(+0.00%)
Nov 10, 2011 100.23 100.23 100.23 0 +0.01(+0.01%)
Nov 09, 2011 100.23 100.24 100.23 100.23 0 -0.01(-0.01%)
Nov 08, 2011 100.23 100.23 100.23 100.23 0 +0.00(+0.00%)
Nov 07, 2011 100.23 100.23 100.23 100.23 0 +0.05(+0.05%)
Nov 04, 2011 100.18 100.18 100.18 0 -0.02(-0.02%)
Nov 03, 2011 100.20 100.21 100.20 100.20 0 +0.03(+0.03%)
Nov 02, 2011 100.18 100.19 100.18 100.18 0 -0.03(-0.03%)
Nov 01, 2011 100.21 100.21 100.21 100.21 0 -0.00(-0.00%)
Oct 31, 2011 100.22 100.22 100.22 100.22 0 -0.94(-0.93%)
Oct 28, 2011 101.16 101.16 101.16 0 -0.00(-0.00%)
Oct 27, 2011 101.16 101.16 101.16 101.16 0 -0.01(-0.01%)
Oct 26, 2011 101.17 101.17 101.17 101.17 0 -0.01(-0.01%)
Oct 25, 2011 101.18 101.18 101.18 101.18 0 +0.00(+0.00%)
Oct 24, 2011 101.18 101.18 101.18 101.18 0 -0.01(-0.01%)
Oct 21, 2011 101.19 101.19 101.19 0 +0.00(+0.00%)
Oct 20, 2011 101.19 101.19 101.19 101.19 0 -0.01(-0.01%)
Oct 19, 2011 101.19 101.19 101.18 101.19 0 +0.00(+0.00%)
Oct 18, 2011 101.19 101.19 101.19 101.19 0 +0.00(+0.00%)
Oct 17, 2011 101.19 101.19 101.19 101.19 0 -0.02(-0.02%)
Oct 14, 2011 101.21 101.21 101.21 0 +1.00(+1.00%)
Oct 13, 2011 100.21 100.21 100.21 100.21 0 -0.00(-0.00%)
Oct 12, 2011 100.21 100.21 100.21 100.21 0 +0.01(+0.01%)
Oct 11, 2011 100.20 100.22 100.20 100.20 0 +0.00(+0.00%)
Oct 07, 2011 100.20 100.20 100.20 100.20 0 -0.02(-0.02%)
Oct 06, 2011 100.22 100.22 100.22 100.22 0 +0.02(+0.02%)
Oct 05, 2011 100.20 100.20 100.20 100.20 0 +0.00(+0.00%)
Oct 04, 2011 100.20 100.20 100.14 100.20 0 -0.01(-0.01%)
Oct 03, 2011 100.21 100.22 100.20 100.21 0 +0.01(+0.01%)
Sep 30, 2011 100.17 100.23 100.12 100.20 0 -0.96(-0.95%)
Sep 29, 2011 101.16 101.16 101.15 101.16 0 -0.00(-0.00%)
Sep 28, 2011 101.16 101.16 101.16 101.16 0 -0.02(-0.02%)
Sep 27, 2011 101.18 101.18 101.18 101.18 0 -0.01(-0.01%)
Sep 26, 2011 101.19 101.19 101.19 101.19 0 -0.00(-0.00%)
Sep 23, 2011 101.19 101.19 101.19 0 -0.01(-0.01%)
Sep 22, 2011 101.20 101.20 101.20 101.20 0 -0.01(-0.01%)
Sep 21, 2011 101.21 101.21 101.21 101.21 0 -0.02(-0.02%)
Sep 20, 2011 101.23 101.23 101.23 101.23 0 +0.01(+0.01%)
Sep 19, 2011 101.23 101.23 101.23 101.23 0 -0.00(-0.00%)
Sep 16, 2011 101.23 101.23 101.23 0 +0.01(+0.01%)
Sep 15, 2011 101.23 101.23 101.22 101.22 0 +0.98(+0.97%)
Sep 14, 2011 100.25 100.25 100.24 100.25 0 +0.01(+0.01%)
Sep 13, 2011 100.24 100.24 100.24 100.24 0 +0.02(+0.01%)
Sep 12, 2011 100.22 100.22 100.17 100.22 0 -0.02(-0.02%)
Sep 09, 2011 100.24 100.24 100.24 0 +0.00(+0.00%)
Sep 08, 2011 100.24 100.24 100.24 100.24 0 +0.00(+0.00%)
Sep 07, 2011 100.24 100.24 100.16 100.24 0 +0.02(+0.01%)
Sep 06, 2011 100.23 100.23 100.22 100.23 0 -0.00(-0.00%)
Sep 02, 2011 100.23 100.23 100.23 100.23 0 -0.01(-0.01%)
Sep 01, 2011 100.24 100.24 100.23 100.24 0 +0.00(+0.00%)
Aug 31, 2011 100.24 100.24 100.24 100.24 0 -1.33(-1.31%)
Aug 30, 2011 101.57 101.57 101.57 101.57 0 -0.01(-0.01%)
Aug 29, 2011 101.58 101.58 101.58 101.58 0 -0.00(-0.00%)
Aug 26, 2011 101.58 101.58 101.58 0 -0.02(-0.02%)
Aug 25, 2011 101.60 101.60 101.59 101.60 0 +0.02(+0.02%)
Aug 24, 2011 101.58 101.58 101.58 101.58 0 -0.01(-0.01%)
Aug 23, 2011 101.59 101.59 101.59 101.59 0 -0.00(-0.00%)
Aug 22, 2011 101.59 101.60 101.59 101.59 0 +0.00(+0.00%)
Aug 19, 2011 101.59 101.59 101.59 0 +0.00(+0.00%)
Aug 18, 2011 101.59 101.59 101.59 101.59 0 -0.00(-0.00%)
Aug 17, 2011 101.59 101.59 101.59 101.59 0 +0.00(+0.00%)
Aug 16, 2011 101.59 101.59 101.59 101.59 0 +0.00(+0.00%)
Aug 15, 2011 101.59 101.59 101.59 101.59 0 +1.13(+1.13%)
Aug 12, 2011 100.45 100.45 100.45 0 -0.02(-0.02%)
Aug 11, 2011 100.47 100.47 100.47 100.47 0 +0.00(+0.00%)
Aug 10, 2011 100.47 100.47 100.47 100.47 0 +0.00(+0.00%)
Aug 09, 2011 100.47 100.47 100.47 100.47 0 +0.02(+0.02%)
Aug 08, 2011 100.44 100.44 100.44 100.44 0 -0.02(-0.02%)
Aug 05, 2011 100.46 100.46 100.46 0 -0.02(-0.02%)
Aug 04, 2011 100.47 100.47 100.47 100.47 0 +0.05(+0.05%)
Aug 03, 2011 100.42 100.42 100.42 100.42 0 +0.02(+0.02%)
Aug 02, 2011 100.40 100.40 100.40 100.40 0 +0.03(+0.03%)
Aug 01, 2011 100.37 100.37 100.37 100.37 0 -0.78(-0.78%)
Jul 29, 2011 101.15 101.15 101.15 0 -0.09(-0.08%)
Jul 22, 2011 101.24 101.24 101.24 101.24 0 -0.01(-0.01%)
Jul 21, 2011 101.25 101.25 101.25 101.25 0 -0.01(-0.01%)
Jul 20, 2011 101.26 101.26 101.26 101.26 0 +0.00(+0.00%)
Jul 19, 2011 101.26 101.26 101.26 101.26 0 -0.02(-0.02%)
Jul 18, 2011 101.28 101.28 101.28 101.28 0 +0.00(+0.00%)
Jul 15, 2011 101.28 101.28 101.28 0 +0.87(+0.86%)
Jul 14, 2011 100.41 100.41 100.41 100.41 0 +0.02(+0.01%)
Jul 13, 2011 100.39 100.39 100.39 100.39 0 -0.01(-0.01%)
Jul 12, 2011 100.40 100.40 100.40 100.40 0 -0.01(-0.01%)
Jul 11, 2011 100.41 100.41 100.41 100.41 0 +0.00(+0.00%)
Jul 08, 2011 100.41 100.41 100.41 0 +0.02(+0.01%)
Jul 07, 2011 100.39 100.39 100.39 100.39 0 -0.00(-0.00%)
Jul 06, 2011 100.39 100.39 100.39 100.39 0 +0.00(+0.00%)
Jul 05, 2011 100.39 100.39 100.39 100.39 0 -0.00(-0.00%)
Jul 01, 2011 100.40 100.40 100.40 100.40 0 +0.00(+0.00%)
Jun 30, 2011 100.39 100.39 100.39 100.39 0 -1.20(-1.18%)
Jun 29, 2011 101.59 101.59 101.59 101.59 0 +0.02(+0.02%)
Jun 28, 2011 101.57 101.57 101.57 101.57 0 -0.02(-0.02%)
Jun 27, 2011 101.59 101.59 101.59 101.59 0 -0.02(-0.01%)
Jun 24, 2011 101.61 101.61 101.61 0 -0.02(-0.02%)
Jun 23, 2011 101.63 101.63 101.63 101.63 0 +0.01(+0.01%)
Jun 22, 2011 101.62 101.62 101.62 101.62 0 +0.01(+0.01%)
Jun 21, 2011 101.61 101.61 101.61 101.61 0 +0.00(+0.00%)
Jun 20, 2011 101.61 101.61 101.61 101.61 0 +0.02(+0.01%)
Jun 17, 2011 101.60 101.60 101.60 0 -0.03(-0.03%)
Jun 16, 2011 101.63 101.63 101.63 101.63 0 -0.01(-0.01%)
Jun 15, 2011 101.64 101.64 101.64 101.64 0 +1.14(+1.14%)
Jun 14, 2011 100.50 100.50 100.50 100.50 0 -0.01(-0.01%)
Jun 13, 2011 100.51 100.51 100.51 100.51 0 +0.00(+0.00%)
Jun 10, 2011 100.51 100.51 100.51 0 -0.00(-0.00%)
Jun 09, 2011 100.52 100.52 100.52 100.52 0 -0.01(-0.01%)
Jun 08, 2011 100.53 100.53 100.53 100.53 0 +0.00(+0.00%)
Jun 07, 2011 100.52 100.52 100.52 100.52 0 +0.00(+0.00%)
Jun 06, 2011 100.52 100.52 100.52 100.52 0 -0.00(-0.00%)
Jun 03, 2011 100.52 100.52 100.52 0 -0.59(-0.59%)
May 24, 2011 101.12 101.12 101.12 101.12 0 -0.01(-0.01%)
May 23, 2011 101.12 101.12 101.12 101.12 0 +0.00(+0.00%)
May 20, 2011 101.12 101.12 101.12 0 -0.02(-0.02%)
May 19, 2011 101.14 101.14 101.14 101.14 0 +0.01(+0.01%)
May 18, 2011 101.13 101.13 101.13 101.13 0 -0.02(-0.01%)
May 17, 2011 101.15 101.15 101.15 101.15 0 -0.01(-0.01%)
May 16, 2011 101.16 101.17 101.16 101.16 0 +0.40(+0.40%)
May 13, 2011 100.76 100.76 100.76 0 -0.00(-0.00%)
May 12, 2011 100.76 100.76 100.76 100.76 0 -0.01(-0.01%)
May 11, 2011 100.77 100.77 100.77 100.77 0 +0.01(+0.01%)
May 10, 2011 100.76 100.76 100.76 100.76 0 +0.02(+0.02%)
May 09, 2011 100.75 100.75 100.75 100.75 0 -0.03(-0.03%)
May 06, 2011 100.77 100.77 100.77 0 +0.00(+0.00%)
May 05, 2011 100.77 100.77 100.77 100.77 0 +0.01(+0.01%)
May 04, 2011 100.76 100.76 100.76 100.76 0 +0.01(+0.01%)
May 03, 2011 100.75 100.75 100.75 100.75 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.