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 (%)
May 28, 2010 100.50 100.50 100.50 100.50 0 +0.62(+0.62%)
May 27, 2010 99.88 99.88 99.88 99.88 0 -0.00(-0.00%)
May 26, 2010 99.89 99.89 99.89 99.89 0 -0.01(-0.01%)
May 25, 2010 99.90 99.90 99.90 99.90 0 +0.00(+0.00%)
May 24, 2010 99.90 99.90 99.90 99.90 0 +0.00(+0.00%)
May 21, 2010 99.89 99.90 99.89 99.89 0 -0.00(-0.00%)
May 20, 2010 99.90 99.90 99.90 99.90 0 +0.01(+0.01%)
May 19, 2010 99.89 99.89 99.89 99.89 0 +0.00(+0.00%)
May 18, 2010 99.89 99.89 99.89 99.89 0 -2.22(-2.17%)
May 17, 2010 102.09 102.11 102.11 102.11 0 +0.00(+0.00%)
May 14, 2010 102.11 102.11 102.11 0 +2.22(+2.22%)
May 13, 2010 99.89 99.89 99.89 99.89 0 +0.00(+0.00%)
May 12, 2010 99.89 99.89 99.89 99.89 0 -0.01(-0.01%)
May 11, 2010 99.90 99.90 99.90 99.90 0 +0.01(+0.01%)
May 10, 2010 99.89 99.89 99.89 99.89 0 -0.01(-0.01%)
May 07, 2010 99.90 99.90 99.90 0 -0.01(-0.01%)
May 06, 2010 99.92 99.92 99.92 99.92 0 +0.02(+0.02%)
May 05, 2010 99.90 99.90 99.90 99.90 0 +0.01(+0.01%)
May 04, 2010 99.88 99.88 99.88 99.88 0 -0.72(-0.72%)
May 03, 2010 100.60 100.60 100.60 100.60 0 -0.01(-0.01%)
Apr 30, 2010 100.60 100.62 100.58 100.61 0 +0.73(+0.73%)
Apr 29, 2010 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Apr 28, 2010 99.88 99.88 99.88 99.88 0 -0.01(-0.01%)
Apr 27, 2010 99.89 99.89 99.89 99.89 0 +0.01(+0.01%)
Apr 26, 2010 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Apr 23, 2010 99.88 99.88 99.88 99.88 0 -0.00(-0.00%)
Apr 22, 2010 99.88 99.88 99.88 99.88 0 -0.00(-0.00%)
Apr 21, 2010 99.89 99.89 99.89 99.89 0 -2.05(-2.01%)
Apr 20, 2010 101.94 101.94 101.94 101.94 0 -0.03(-0.03%)
Apr 19, 2010 101.97 101.97 101.97 101.97 0 +0.00(+0.00%)
Apr 16, 2010 101.97 101.98 101.93 101.97 0 -0.02(-0.02%)
Apr 15, 2010 101.99 101.99 101.99 101.99 0 +2.11(+2.11%)
Apr 14, 2010 99.88 99.88 99.88 99.88 0 -0.01(-0.01%)
Apr 13, 2010 99.89 99.89 99.89 99.89 0 +0.00(+0.00%)
Apr 12, 2010 99.89 99.89 99.89 99.89 0 +0.00(+0.00%)
Apr 09, 2010 99.88 99.89 99.88 99.89 0 +0.00(+0.00%)
Apr 08, 2010 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Apr 07, 2010 99.88 99.88 99.88 99.88 0 -0.00(-0.00%)
Apr 06, 2010 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Apr 05, 2010 99.88 99.88 99.88 99.88 0 -0.01(-0.01%)
Apr 02, 2010 99.88 99.88 99.88 0 -0.00(-0.00%)
Apr 01, 2010 99.89 99.89 99.89 99.89 0 +0.00(+0.00%)
Mar 31, 2010 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Mar 30, 2010 99.88 99.88 99.88 99.88 0 -0.01(-0.01%)
Mar 29, 2010 99.89 99.89 99.89 99.89 0 +0.00(+0.00%)
Mar 26, 2010 99.88 99.89 99.88 99.89 0 +0.01(+0.01%)
Mar 25, 2010 99.88 99.88 99.88 99.88 0 -0.00(-0.00%)
Mar 24, 2010 99.89 99.89 99.89 99.89 0 -0.00(-0.00%)
Mar 23, 2010 99.89 99.89 99.89 99.89 0 +0.00(+0.00%)
Mar 22, 2010 99.89 99.89 99.89 99.89 0 +0.00(+0.00%)
Mar 19, 2010 99.88 99.88 99.88 99.88 0 -0.00(-0.00%)
Mar 18, 2010 99.88 99.88 99.88 99.88 0 -0.00(-0.00%)
Mar 17, 2010 99.89 99.89 99.89 99.89 0 +0.00(+0.00%)
Mar 16, 2010 99.89 99.89 99.89 99.89 0 -1.96(-1.92%)
Mar 15, 2010 101.84 101.84 101.84 101.84 0 +1.95(+1.95%)
Mar 12, 2010 99.89 99.89 99.89 0 -0.00(-0.00%)
Mar 11, 2010 99.89 99.89 99.89 99.89 0 -0.00(-0.00%)
Mar 10, 2010 99.90 99.90 99.90 99.90 0 +0.00(+0.00%)
Mar 09, 2010 99.90 99.90 99.90 99.90 0 -0.01(-0.01%)
Mar 08, 2010 99.90 99.90 99.90 99.90 0 +0.00(+0.00%)
Mar 05, 2010 99.90 99.90 99.90 0 -0.00(-0.00%)
Mar 04, 2010 99.91 99.91 99.91 99.91 0 -0.00(-0.00%)
Mar 03, 2010 99.91 99.91 99.91 99.91 0 +0.00(+0.00%)
Mar 02, 2010 99.91 99.91 99.91 99.91 0 -1.17(-1.16%)
Mar 01, 2010 101.08 101.08 101.08 101.08 0 +1.17(+1.17%)
Feb 26, 2010 99.91 99.91 99.91 0 -0.01(-0.01%)
Feb 25, 2010 99.92 99.92 99.92 99.92 0 +0.00(+0.00%)
Feb 24, 2010 99.92 99.92 99.92 99.92 0 +0.00(+0.00%)
Feb 23, 2010 99.91 99.91 99.91 99.91 0 -0.00(-0.00%)
Feb 22, 2010 99.91 99.91 99.91 99.91 0 +0.01(+0.01%)
Feb 19, 2010 99.91 99.91 99.91 0 -2.01(-1.98%)
Feb 18, 2010 101.92 101.92 101.92 101.92 0 -0.02(-0.02%)
Feb 17, 2010 101.94 101.94 101.94 101.94 0 -0.01(-0.01%)
Feb 16, 2010 101.94 101.94 101.94 101.94 0 -0.02(-0.02%)
Feb 12, 2010 101.96 101.96 101.96 101.96 0 +2.04(+2.04%)
Feb 11, 2010 99.92 99.92 99.92 99.92 0 +0.00(+0.00%)
Feb 10, 2010 99.92 99.92 99.92 99.92 0 -0.00(-0.00%)
Feb 09, 2010 99.92 99.92 99.92 99.92 0 -0.00(-0.00%)
Feb 08, 2010 99.92 99.92 99.92 99.92 0 -0.00(-0.00%)
Feb 05, 2010 99.92 99.93 99.92 99.93 0 -1.33(-1.32%)
Feb 04, 2010 101.26 101.26 101.26 101.26 0 -0.01(-0.01%)
Feb 03, 2010 101.27 101.27 101.27 101.27 0 -0.01(-0.01%)
Feb 02, 2010 101.28 101.28 101.28 101.28 0 -0.02(-0.02%)
Feb 01, 2010 101.29 101.29 101.29 101.29 0 +1.36(+1.36%)
Jan 29, 2010 99.93 99.93 99.93 99.93 0 -0.00(-0.00%)
Jan 28, 2010 99.93 99.93 99.93 99.93 0 +0.01(+0.01%)
Jan 27, 2010 99.93 99.93 99.93 99.93 0 -0.01(-0.01%)
Jan 26, 2010 99.93 99.93 99.93 99.93 0 -0.00(-0.00%)
Jan 25, 2010 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Jan 22, 2010 99.93 99.93 99.93 0 -0.01(-0.01%)
Jan 21, 2010 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Jan 20, 2010 99.94 99.94 99.94 99.94 0 +0.01(+0.01%)
Jan 19, 2010 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Jan 15, 2010 99.93 99.93 99.93 99.93 0 -0.01(-0.01%)
Jan 14, 2010 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Jan 13, 2010 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Jan 12, 2010 99.94 99.94 99.94 99.94 0 -0.00(-0.00%)
Jan 11, 2010 99.94 99.94 99.94 99.94 0 +0.01(+0.01%)
Jan 08, 2010 99.93 99.93 99.93 0 -0.01(-0.01%)
Jan 07, 2010 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Jan 06, 2010 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Jan 05, 2010 99.93 99.93 99.93 99.93 0 +0.01(+0.01%)
Jan 04, 2010 99.92 99.92 99.92 99.92 0 +0.01(+0.01%)
Dec 31, 2009 99.91 99.91 99.91 0 -1.44(-1.42%)
Dec 30, 2009 101.34 101.34 101.34 101.34 0 +1.44(+1.44%)
Dec 29, 2009 99.91 99.91 99.91 99.91 0 +0.00(+0.00%)
Dec 28, 2009 99.90 99.90 99.90 99.90 0 -0.01(-0.01%)
Dec 24, 2009 99.91 99.91 99.91 0 -0.00(-0.00%)
Dec 23, 2009 99.92 99.92 99.92 99.92 0 -0.00(-0.00%)
Dec 22, 2009 99.92 99.92 99.92 99.92 0 -0.00(-0.00%)
Dec 21, 2009 99.92 99.92 99.92 99.92 0 -0.01(-0.01%)
Dec 18, 2009 99.93 99.93 99.93 0 +0.00(+0.00%)
Dec 17, 2009 99.92 99.92 99.92 99.92 0 -1.79(-1.76%)
Dec 16, 2009 101.72 101.72 101.72 101.72 0 -0.01(-0.01%)
Dec 15, 2009 101.72 101.72 101.72 101.72 0 +1.80(+1.80%)
Dec 14, 2009 99.92 99.92 99.92 99.92 0 +0.00(+0.00%)
Dec 11, 2009 99.93 99.93 99.92 99.92 0 -0.00(-0.00%)
Dec 10, 2009 99.93 99.93 99.93 99.93 0 -0.01(-0.01%)
Dec 09, 2009 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Dec 08, 2009 99.93 99.93 99.93 99.93 0 +0.01(+0.01%)
Dec 07, 2009 99.93 99.93 99.93 99.93 0 +0.01(+0.01%)
Dec 04, 2009 99.93 99.93 99.92 99.92 0 -0.01(-0.01%)
Dec 03, 2009 99.93 99.93 99.93 99.93 0 -1.29(-1.27%)
Dec 02, 2009 101.21 101.21 101.21 101.21 0 -0.00(-0.00%)
Dec 01, 2009 101.22 101.22 101.22 101.22 0 +1.29(+1.29%)
Nov 30, 2009 99.93 99.93 99.93 99.93 0 -0.01(-0.01%)
Nov 27, 2009 99.94 99.94 99.94 0 +0.01(+0.01%)
Nov 25, 2009 99.93 99.93 99.93 99.93 0 -0.00(-0.00%)
Nov 24, 2009 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Nov 23, 2009 99.93 99.93 99.93 99.93 0 -0.00(-0.00%)
Nov 20, 2009 99.94 99.94 99.94 0 -2.19(-2.14%)
Nov 19, 2009 102.12 102.12 102.12 102.12 0 -0.00(-0.00%)
Nov 18, 2009 102.13 102.13 102.13 102.13 0 -0.01(-0.01%)
Nov 17, 2009 102.14 102.14 102.14 102.14 0 -0.00(-0.00%)
Nov 16, 2009 102.14 102.14 102.14 102.14 0 +2.22(+2.22%)
Nov 13, 2009 99.92 99.92 99.92 0 -0.00(-0.00%)
Nov 12, 2009 99.93 99.93 99.93 0 +0.00(+0.00%)
Nov 10, 2009 99.92 99.92 99.92 99.92 0 +0.00(+0.00%)
Nov 09, 2009 99.92 99.92 99.92 99.92 0 -0.00(-0.00%)
Nov 06, 2009 99.93 99.93 99.93 0 -1.02(-1.01%)
Nov 05, 2009 100.94 100.94 100.94 100.94 0 -0.01(-0.01%)
Nov 04, 2009 100.95 100.95 100.95 100.95 0 +0.00(+0.00%)
Nov 03, 2009 100.95 100.95 100.95 100.95 0 -0.00(-0.00%)
Nov 02, 2009 100.96 100.96 100.96 100.96 0 -0.01(-0.01%)
Oct 30, 2009 100.97 100.97 100.97 0 +1.05(+1.05%)
Oct 29, 2009 99.92 99.92 99.92 99.92 0 -0.01(-0.01%)
Oct 28, 2009 99.92 99.92 99.92 99.92 0 +0.00(+0.00%)
Oct 27, 2009 99.92 99.92 99.92 99.92 0 +0.01(+0.01%)
Oct 26, 2009 99.91 99.91 99.91 99.91 0 -0.00(-0.00%)
Oct 23, 2009 99.92 99.92 99.92 0 -0.01(-0.01%)
Oct 22, 2009 99.92 99.92 99.92 99.92 0 -0.00(-0.00%)
Oct 21, 2009 99.92 99.92 99.92 99.92 0 +0.00(+0.00%)
Oct 20, 2009 99.92 99.92 99.92 99.92 0 +0.00(+0.00%)
Oct 19, 2009 99.92 99.92 99.92 99.92 0 -0.01(-0.01%)
Oct 16, 2009 99.93 99.93 99.93 0 +0.00(+0.00%)
Oct 15, 2009 99.93 99.93 99.93 99.93 0 -0.01(-0.01%)
Oct 14, 2009 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Oct 13, 2009 99.93 99.93 99.93 99.93 0 +0.01(+0.01%)
Oct 09, 2009 99.92 99.92 99.92 99.92 0 -0.00(-0.00%)
Oct 08, 2009 99.93 99.93 99.93 99.93 0 -0.02(-0.02%)
Oct 07, 2009 99.94 99.94 99.94 99.94 0 +0.00(+0.00%)
Oct 06, 2009 99.94 99.94 99.94 99.94 0 +0.01(+0.01%)
Oct 05, 2009 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Oct 02, 2009 99.93 99.93 99.93 0 +0.00(+0.00%)
Oct 01, 2009 99.93 99.93 99.93 99.93 0 +0.00(+0.00%)
Sep 30, 2009 99.93 99.93 99.93 99.93 0 +0.01(+0.01%)
Sep 29, 2009 99.92 99.92 99.92 99.92 0 +0.01(+0.01%)
Sep 28, 2009 99.91 99.91 99.91 99.91 0 +0.00(+0.00%)
Sep 25, 2009 99.91 99.91 99.91 0 -0.01(-0.01%)
Sep 24, 2009 99.92 99.92 99.92 99.92 0 +0.00(+0.00%)
Sep 23, 2009 99.91 99.91 99.91 99.91 0 +0.01(+0.01%)
Sep 22, 2009 99.90 99.90 99.90 99.90 0 -0.00(-0.00%)
Sep 21, 2009 99.91 99.91 99.91 99.91 0 +0.00(+0.00%)
Sep 18, 2009 99.90 99.90 99.90 0 -1.97(-1.93%)
Sep 17, 2009 101.87 101.87 101.87 101.87 0 -0.01(-0.01%)
Sep 16, 2009 101.88 101.88 101.88 101.88 0 -0.00(-0.00%)
Sep 15, 2009 101.89 101.89 101.89 101.89 0 +1.98(+1.99%)
Sep 14, 2009 99.90 99.90 99.90 99.90 0 +0.00(+0.00%)
Sep 11, 2009 99.90 99.90 99.90 0 -0.00(-0.00%)
Sep 10, 2009 99.90 99.90 99.90 99.90 0 -0.00(-0.00%)
Sep 09, 2009 99.90 99.90 99.90 99.90 0 +0.01(+0.01%)
Sep 08, 2009 99.89 99.90 99.89 99.89 0 +0.00(+0.00%)
Sep 04, 2009 99.89 99.89 99.89 99.89 0 -0.96(-0.96%)
Sep 03, 2009 100.86 100.86 100.86 100.86 0 -0.00(-0.00%)
Sep 02, 2009 100.86 100.86 100.86 100.86 0 -0.01(-0.01%)
Sep 01, 2009 100.87 100.87 100.87 100.87 0 +0.00(+0.00%)
Aug 31, 2009 100.87 100.87 100.87 100.87 0 +0.00(+0.00%)
Aug 28, 2009 100.87 100.87 100.87 0 +0.99(+0.99%)
Aug 27, 2009 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Aug 26, 2009 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Aug 25, 2009 99.87 99.87 99.87 99.87 0 -0.01(-0.01%)
Aug 24, 2009 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Aug 21, 2009 99.88 99.88 99.88 99.88 0 -0.00(-0.00%)
Aug 20, 2009 99.88 99.88 99.88 99.88 0 +0.00(+0.00%)
Aug 19, 2009 99.87 99.88 99.88 99.88 0 +0.01(+0.01%)
Aug 18, 2009 99.87 99.87 99.87 99.87 0 -2.33(-2.28%)
Aug 17, 2009 102.20 102.20 102.20 0 +0.02(+0.02%)
Aug 14, 2009 102.21 102.23 102.14 102.18 0 +2.31(+2.31%)
Aug 13, 2009 99.86 99.87 99.85 99.87 0 +0.00(+0.00%)
Aug 12, 2009 99.86 99.87 99.85 99.87 0 +0.01(+0.01%)
Aug 11, 2009 99.86 99.87 99.85 99.86 0 -0.00(-0.01%)
Aug 10, 2009 99.86 99.87 99.86 99.87 0 +0.00(+0.00%)
Aug 07, 2009 99.86 99.87 99.86 99.86 0 -0.00(-0.00%)
Aug 06, 2009 99.86 99.87 99.86 99.87 0 +0.01(+0.01%)
Aug 05, 2009 99.86 99.86 99.86 99.86 0 -0.00(-0.00%)
Aug 04, 2009 99.86 99.86 99.86 99.86 0 -1.03(-1.02%)
Aug 03, 2009 100.87 100.90 100.85 100.89 0 -0.01(-0.01%)
Jul 31, 2009 100.90 100.91 100.85 100.90 0 +1.02(+1.03%)
Jul 30, 2009 99.87 99.87 99.87 99.87 0 +0.00(+0.00%)
Jul 29, 2009 99.87 99.87 99.87 99.87 0 +0.00(+0.00%)
Jul 28, 2009 99.87 99.87 99.87 0 -0.00(-0.00%)
Jul 27, 2009 99.86 99.87 99.87 99.87 0 +0.00(+0.00%)
Jul 24, 2009 99.87 99.87 99.87 0 +0.01(+0.01%)
Jul 23, 2009 99.86 99.87 99.86 99.86 0 -0.00(-0.00%)
Jul 22, 2009 99.86 99.87 99.86 99.87 0 +0.00(+0.00%)
Jul 21, 2009 99.86 99.86 99.86 99.86 0 -1.74(-1.71%)
Jul 20, 2009 101.64 101.67 101.57 101.61 0 -0.05(-0.05%)
Jul 17, 2009 101.64 101.66 101.63 101.66 0 +0.00(+0.00%)
Jul 16, 2009 101.64 101.66 101.62 101.66 0 +0.00(+0.00%)
Jul 15, 2009 101.65 101.66 101.62 101.65 0 +1.79(+1.80%)
Jul 14, 2009 99.86 99.86 99.86 99.86 0 -0.01(-0.01%)
Jul 13, 2009 99.87 99.87 99.87 99.87 0 -0.01(-0.01%)
Jul 10, 2009 99.88 99.88 99.88 0 +0.01(+0.01%)
Jul 09, 2009 99.87 99.87 99.87 99.87 0 +0.00(+0.00%)
Jul 08, 2009 99.87 99.87 99.86 99.87 0 +0.01(+0.01%)
Jul 07, 2009 99.86 99.86 99.86 99.86 0 +0.00(+0.00%)
Jul 06, 2009 99.86 99.86 99.86 99.86 0 +0.00(+0.00%)
Jul 02, 2009 99.86 99.86 99.86 0 +0.01(+0.01%)
Jul 01, 2009 99.83 99.84 99.84 99.84 0 +0.01(+0.01%)
Jun 30, 2009 99.83 99.83 99.83 99.83 0 -0.00(-0.00%)
Jun 29, 2009 99.83 99.83 99.83 99.83 0 -0.02(-0.02%)
Jun 26, 2009 99.85 99.85 99.85 0 -0.01(-0.01%)
Jun 25, 2009 99.84 99.86 99.84 99.86 0 +0.02(+0.02%)
Jun 24, 2009 99.83 99.84 99.83 99.84 0 +0.00(+0.00%)
Jun 23, 2009 99.84 99.84 99.83 99.84 0 +0.00(+0.00%)
Jun 22, 2009 99.84 99.84 99.84 99.84 0 -0.01(-0.01%)
Jun 19, 2009 99.84 99.84 99.84 99.84 0 +0.00(+0.00%)
Jun 18, 2009 99.84 99.85 99.84 99.84 0 -0.01(-0.01%)
Jun 17, 2009 99.85 99.85 99.84 99.85 0 -1.73(-1.70%)
Jun 16, 2009 101.61 101.61 101.56 101.58 0 -0.04(-0.04%)
Jun 15, 2009 101.59 101.62 101.57 101.62 0 +1.76(+1.76%)
Jun 12, 2009 99.84 99.87 99.84 99.86 0 +0.00(+0.00%)
Jun 11, 2009 99.84 99.86 99.84 99.86 0 +0.01(+0.01%)
Jun 10, 2009 99.84 99.84 99.84 0 -0.02(-0.02%)
Jun 09, 2009 99.84 99.87 99.84 99.87 0 +0.02(+0.02%)
Jun 08, 2009 99.84 99.85 99.84 99.85 0 +0.01(+0.01%)
Jun 05, 2009 99.84 99.84 99.84 0 -0.03(-0.03%)
Jun 04, 2009 99.87 99.87 99.87 99.87 0 -0.01(-0.01%)
Jun 03, 2009 99.88 99.88 99.88 99.88 0 -1.53(-1.51%)
Jun 02, 2009 101.41 101.41 101.41 101.41 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.