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 (%)
Oct 31, 2011 111.92 111.92 111.62 111.92 0 +4.92(+4.60%)
Oct 28, 2011 107.00 107.00 107.00 0 +1.55(+1.47%)
Oct 27, 2011 105.45 105.95 105.45 105.45 0 -4.64(-4.22%)
Oct 26, 2011 110.09 110.09 110.03 110.09 0 -1.81(-1.62%)
Oct 25, 2011 111.91 112.00 111.91 111.91 0 +2.83(+2.59%)
Oct 24, 2011 109.08 109.09 109.08 109.08 0 -0.12(-0.11%)
Oct 21, 2011 109.19 109.19 109.19 0 -0.98(-0.89%)
Oct 20, 2011 110.17 110.22 110.17 110.17 0 -0.80(-0.72%)
Oct 19, 2011 110.97 111.06 110.97 110.97 0 -0.11(-0.10%)
Oct 18, 2011 111.08 111.22 111.08 111.08 0 -0.87(-0.77%)
Oct 17, 2011 111.94 112.02 111.88 111.94 0 +2.10(+1.91%)
Oct 14, 2011 109.84 109.84 109.84 0 -1.66(-1.49%)
Oct 13, 2011 111.51 111.69 111.51 111.51 0 +0.93(+0.84%)
Oct 12, 2011 110.58 110.64 110.58 110.58 0 -1.99(-1.77%)
Oct 11, 2011 112.57 112.57 112.41 112.57 0 -1.70(-1.48%)
Oct 07, 2011 114.27 114.27 114.27 114.27 0 -1.51(-1.30%)
Oct 06, 2011 115.77 115.77 115.53 115.77 0 -2.17(-1.84%)
Oct 05, 2011 117.94 117.94 117.85 117.94 0 -1.07(-0.90%)
Oct 04, 2011 119.01 119.01 118.77 119.01 0 -1.82(-1.51%)
Oct 03, 2011 120.33 120.95 120.33 120.83 0 +4.25(+3.65%)
Sep 30, 2011 113.55 117.02 113.55 116.58 0 +3.00(+2.64%)
Sep 29, 2011 113.58 113.80 113.58 113.58 0 +0.36(+0.32%)
Sep 28, 2011 113.22 113.22 113.03 113.22 0 -0.02(-0.01%)
Sep 27, 2011 113.23 113.23 113.03 113.23 0 -1.63(-1.42%)
Sep 26, 2011 114.87 114.96 114.87 114.87 0 -2.04(-1.74%)
Sep 23, 2011 116.91 116.91 116.91 0 -2.27(-1.91%)
Sep 22, 2011 119.18 119.20 119.18 119.18 0 +4.34(+3.78%)
Sep 21, 2011 114.84 114.84 114.52 114.84 0 +4.41(+3.99%)
Sep 20, 2011 110.44 110.73 110.44 110.44 0 +0.35(+0.32%)
Sep 19, 2011 110.09 110.13 110.09 110.09 0 +1.84(+1.70%)
Sep 16, 2011 108.25 108.25 108.25 0 +0.88(+0.81%)
Sep 15, 2011 107.19 107.38 107.19 107.38 0 -1.72(-1.58%)
Sep 14, 2011 108.94 109.11 108.94 109.09 0 +1.14(+1.06%)
Sep 13, 2011 107.98 107.98 107.95 107.95 0 -1.52(-1.38%)
Sep 12, 2011 109.47 109.65 109.47 109.47 0 -0.09(-0.08%)
Sep 09, 2011 109.56 109.56 109.56 0 +1.25(+1.15%)
Sep 08, 2011 108.31 108.31 108.30 108.31 0 +1.15(+1.07%)
Sep 07, 2011 107.16 107.30 107.16 107.16 0 -1.91(-1.75%)
Sep 06, 2011 109.08 109.48 109.08 109.08 0 +0.61(+0.56%)
Sep 02, 2011 108.47 108.47 108.47 108.47 0 +3.75(+3.58%)
Sep 01, 2011 104.72 104.72 104.65 104.72 0 +2.03(+1.98%)
Aug 31, 2011 102.69 102.69 102.50 102.69 0 -1.50(-1.44%)
Aug 30, 2011 104.19 104.19 104.05 104.19 0 +1.31(+1.28%)
Aug 29, 2011 102.88 102.88 102.44 102.88 0 -1.05(-1.01%)
Aug 26, 2011 103.92 103.92 103.92 0 +1.23(+1.19%)
Aug 25, 2011 102.69 102.82 102.69 102.69 0 +0.96(+0.94%)
Aug 24, 2011 101.73 101.84 101.73 101.73 0 -3.02(-2.88%)
Aug 23, 2011 104.75 104.97 104.75 104.75 0 -1.34(-1.26%)
Aug 22, 2011 106.09 106.51 106.09 106.09 0 -0.62(-0.58%)
Aug 19, 2011 106.70 106.70 106.70 0 +0.55(+0.52%)
Aug 18, 2011 106.16 106.16 105.80 106.16 0 +2.75(+2.66%)
Aug 17, 2011 103.41 103.47 103.41 103.41 0 +1.92(+1.89%)
Aug 16, 2011 101.48 101.55 101.48 101.48 0 +1.88(+1.89%)
Aug 15, 2011 99.60 99.80 99.52 99.60 0 -12.54(-11.18%)
Aug 12, 2011 112.14 112.14 112.14 0 +1.36(+1.23%)
Aug 11, 2011 110.78 110.78 110.47 110.78 0 -5.00(-4.32%)
Aug 10, 2011 115.78 116.70 115.78 115.78 0 +2.11(+1.86%)
Aug 09, 2011 113.67 113.67 113.02 113.67 0 +0.94(+0.84%)
Aug 08, 2011 112.73 112.73 112.73 112.73 0 +3.42(+3.13%)
Aug 05, 2011 109.31 109.31 109.31 0 -3.17(-2.82%)
Aug 04, 2011 112.48 112.48 112.48 112.48 0 +3.91(+3.60%)
Aug 03, 2011 108.57 108.57 108.57 108.57 0 +0.26(+0.24%)
Aug 02, 2011 108.31 108.31 108.31 108.31 0 +3.28(+3.13%)
Aug 01, 2011 105.02 105.02 105.02 105.02 0 +0.69(+0.66%)
Jul 29, 2011 104.34 104.34 104.34 0 +2.38(+2.34%)
Jul 22, 2011 101.95 101.95 101.95 101.95 0 +0.72(+0.71%)
Jul 21, 2011 101.23 101.23 101.23 101.23 0 -0.84(-0.83%)
Jul 20, 2011 102.08 102.08 102.08 102.08 0 -1.28(-1.24%)
Jul 19, 2011 103.36 103.36 103.36 103.36 0 +2.19(+2.17%)
Jul 18, 2011 101.16 101.16 101.16 101.16 0 -0.98(-0.96%)
Jul 15, 2011 102.14 102.14 102.14 0 +0.03(+0.03%)
Jul 14, 2011 102.11 102.11 102.11 102.11 0 -1.33(-1.28%)
Jul 13, 2011 103.44 103.59 103.44 103.44 0 -0.06(-0.06%)
Jul 12, 2011 103.50 103.50 103.33 103.50 0 +0.58(+0.56%)
Jul 11, 2011 102.92 102.92 102.92 102.92 0 +1.39(+1.37%)
Jul 08, 2011 101.53 101.53 101.53 0 +1.48(+1.48%)
Jul 07, 2011 100.05 100.05 100.05 100.05 0 -0.27(-0.26%)
Jul 06, 2011 100.31 100.31 100.31 100.31 0 +0.45(+0.45%)
Jul 05, 2011 99.86 99.86 99.86 99.86 0 +0.13(+0.13%)
Jul 01, 2011 99.73 99.73 99.73 99.73 0 -0.14(-0.14%)
Jun 30, 2011 99.87 99.87 99.87 99.87 0 -0.17(-0.17%)
Jun 29, 2011 100.04 100.04 100.04 100.04 0 -0.69(-0.69%)
Jun 28, 2011 100.73 100.73 100.73 100.73 0 -0.86(-0.85%)
Jun 27, 2011 101.59 101.59 101.59 101.59 0 -1.65(-1.60%)
Jun 24, 2011 103.24 103.24 103.24 0 -0.23(-0.22%)
Jun 23, 2011 103.47 103.47 103.47 103.47 0 +0.80(+0.78%)
Jun 22, 2011 102.66 102.66 102.66 102.66 0 -0.01(-0.01%)
Jun 21, 2011 102.67 102.67 102.67 102.67 0 -0.41(-0.39%)
Jun 20, 2011 103.08 103.08 103.08 103.08 0 +0.21(+0.21%)
Jun 17, 2011 102.87 102.87 102.87 0 -0.71(-0.69%)
Jun 16, 2011 103.58 103.58 103.58 103.58 0 +0.48(+0.47%)
Jun 15, 2011 103.09 103.09 103.09 103.09 0 +1.88(+1.85%)
Jun 14, 2011 101.22 101.22 101.22 101.22 0 -1.63(-1.59%)
Jun 13, 2011 102.85 102.85 102.85 102.85 0 -0.41(-0.39%)
Jun 10, 2011 103.26 103.26 103.26 0 +0.62(+0.60%)
Jun 09, 2011 102.64 102.64 102.64 102.64 0 -0.40(-0.39%)
Jun 08, 2011 103.04 103.04 103.04 103.04 0 +0.82(+0.80%)
Jun 07, 2011 102.22 102.22 102.22 102.22 0 +0.42(+0.41%)
Jun 06, 2011 101.80 101.80 101.80 101.80 0 -0.76(-0.74%)
Jun 03, 2011 102.56 102.56 102.56 0 +0.41(+0.41%)
May 24, 2011 102.14 102.14 102.14 102.14 0 +0.40(+0.39%)
May 23, 2011 101.74 101.74 101.74 101.74 0 +0.46(+0.46%)
May 20, 2011 101.28 101.28 101.28 0 -0.04(-0.04%)
May 19, 2011 101.32 101.32 101.32 101.32 0 -0.02(-0.02%)
May 18, 2011 101.34 101.34 101.20 101.34 0 -1.16(-1.13%)
May 17, 2011 102.50 102.71 102.50 102.50 0 +0.77(+0.76%)
May 16, 2011 101.73 101.73 101.69 101.73 0 -5.78(-5.38%)
May 13, 2011 107.51 107.51 107.51 0 +0.84(+0.79%)
May 12, 2011 106.66 106.66 106.66 106.66 0 -0.62(-0.58%)
May 11, 2011 107.29 107.29 107.29 107.29 0 +0.52(+0.48%)
May 10, 2011 106.77 106.77 106.77 106.77 0 -0.73(-0.68%)
May 09, 2011 107.50 107.50 107.50 107.50 0 -0.23(-0.22%)
May 06, 2011 107.73 107.73 107.73 0 -0.35(-0.33%)
May 05, 2011 108.09 108.09 108.09 108.09 0 +1.02(+0.95%)
May 04, 2011 107.07 107.07 107.07 107.07 0 +0.47(+0.44%)
May 03, 2011 106.60 106.60 106.60 106.60 0 +0.56(+0.52%)
May 02, 2011 106.05 106.05 106.05 106.05 0 +0.15(+0.14%)
Apr 29, 2011 105.52 105.95 105.22 105.90 0 +0.30(+0.29%)
Apr 28, 2011 105.59 105.59 105.59 105.59 0 +0.83(+0.79%)
Apr 27, 2011 104.77 104.77 104.77 104.77 0 -1.19(-1.12%)
Apr 26, 2011 105.95 105.95 105.95 105.95 0 +1.05(+1.00%)
Apr 25, 2011 104.91 104.91 104.91 104.91 0 +0.37(+0.35%)
Apr 21, 2011 104.54 104.54 104.54 0 -0.16(-0.15%)
Apr 20, 2011 104.69 104.69 104.69 104.69 0 -0.65(-0.62%)
Apr 19, 2011 105.34 105.34 105.34 105.34 0 +0.46(+0.44%)
Apr 18, 2011 104.88 104.88 104.88 104.88 0 +0.32(+0.31%)
Apr 15, 2011 104.56 104.56 104.56 0 +1.24(+1.20%)
Apr 14, 2011 103.32 103.32 103.32 103.32 0 +0.05(+0.05%)
Apr 13, 2011 103.27 103.27 103.27 0 +0.55(+0.53%)
Apr 12, 2011 102.73 102.73 102.73 102.73 0 +1.06(+1.04%)
Apr 11, 2011 101.67 101.67 101.67 101.67 0 -0.05(-0.05%)
Apr 08, 2011 101.72 101.72 101.72 0 -0.34(-0.34%)
Apr 07, 2011 102.06 102.06 102.06 0 -0.38(-0.37%)
Apr 06, 2011 102.44 102.44 102.44 102.44 0 -1.55(-1.49%)
Apr 05, 2011 103.99 103.99 103.99 103.99 0 -0.42(-0.40%)
Apr 04, 2011 104.41 104.41 104.41 104.41 0 +0.12(+0.11%)
Apr 01, 2011 104.30 104.30 104.30 0 +0.41(+0.40%)
Mar 31, 2011 103.88 103.88 103.88 103.88 0 -0.15(-0.14%)
Mar 30, 2011 104.03 104.03 104.03 104.03 0 +0.73(+0.70%)
Mar 29, 2011 103.31 103.31 103.31 103.31 0 -0.77(-0.74%)
Mar 28, 2011 104.08 104.08 104.08 104.08 0 +0.02(+0.02%)
Mar 25, 2011 104.06 104.06 104.06 0 -0.26(-0.25%)
Mar 24, 2011 104.32 104.32 104.32 104.32 0 -0.76(-0.72%)
Mar 23, 2011 105.08 105.08 105.08 105.08 0 -0.10(-0.10%)
Mar 22, 2011 105.18 105.18 105.18 105.18 0 +0.28(+0.27%)
Mar 21, 2011 104.90 104.90 104.90 104.90 0 -0.58(-0.55%)
Mar 18, 2011 105.48 105.48 105.48 0 +0.17(+0.16%)
Mar 17, 2011 105.31 105.31 105.31 105.31 0 -0.76(-0.71%)
Mar 16, 2011 106.06 106.06 106.06 106.06 0 +1.22(+1.16%)
Mar 15, 2011 104.84 104.84 104.84 104.84 0 +1.53(+1.48%)
Mar 14, 2011 103.31 103.31 103.31 103.31 0 +0.03(+0.03%)
Mar 11, 2011 103.28 103.28 103.28 0 -0.72(-0.69%)
Mar 10, 2011 104.00 104.00 104.00 104.00 0 +1.73(+1.70%)
Mar 09, 2011 102.27 102.27 102.27 102.27 0 +0.91(+0.89%)
Mar 08, 2011 101.36 101.36 101.36 101.36 0 -0.67(-0.66%)
Mar 07, 2011 102.03 102.03 102.03 102.03 0 -0.44(-0.43%)
Mar 04, 2011 102.47 102.47 102.47 0 +0.58(+0.57%)
Mar 03, 2011 101.89 101.89 101.89 101.89 0 -1.05(-1.02%)
Mar 02, 2011 102.94 102.94 102.94 102.94 0 -1.56(-1.50%)
Mar 01, 2011 104.51 104.51 104.51 104.51 0 +0.23(+0.22%)
Feb 28, 2011 104.28 104.28 104.28 104.28 0 +0.15(+0.14%)
Feb 25, 2011 104.13 104.13 104.13 0 +0.71(+0.69%)
Feb 24, 2011 103.42 103.42 103.42 103.42 0 +0.72(+0.70%)
Feb 23, 2011 102.70 102.80 102.70 102.70 0 +0.28(+0.27%)
Feb 22, 2011 102.42 102.42 102.42 102.42 0 +1.39(+1.38%)
Feb 18, 2011 101.03 101.03 101.03 101.03 0 -0.28(-0.28%)
Feb 17, 2011 101.31 101.31 101.31 101.31 0 +0.08(+0.08%)
Feb 16, 2011 101.23 101.23 101.23 101.23 0 -0.28(-0.28%)
Feb 15, 2011 101.51 101.51 101.51 101.51 0 +8.54(+9.19%)
Feb 14, 2011 92.97 92.97 92.97 92.97 0 +0.15(+0.16%)
Feb 11, 2011 92.82 92.82 92.82 0 +1.27(+1.39%)
Feb 10, 2011 91.55 91.55 91.55 91.55 0 -1.05(-1.14%)
Feb 09, 2011 92.60 92.60 92.60 92.60 0 +0.72(+0.78%)
Feb 08, 2011 91.88 91.88 91.88 91.88 0 -0.86(-0.93%)
Feb 07, 2011 92.74 92.74 92.74 92.74 0 +0.35(+0.38%)
Feb 04, 2011 92.39 92.39 92.39 0 -0.90(-0.96%)
Feb 03, 2011 93.29 93.29 93.29 93.29 0 -0.79(-0.84%)
Feb 02, 2011 94.08 94.08 94.08 94.08 0 -0.01(-0.01%)
Feb 01, 2011 94.09 94.09 94.09 94.09 0 -0.73(-0.77%)
Jan 31, 2011 94.81 94.81 94.81 94.81 0 -0.61(-0.64%)
Jan 28, 2011 95.42 95.42 95.42 0 +0.62(+0.66%)
Jan 27, 2011 94.80 94.80 94.80 94.80 0 +0.27(+0.28%)
Jan 26, 2011 94.53 94.53 94.44 94.53 0 -1.52(-1.58%)
Jan 25, 2011 96.05 96.05 95.93 96.05 0 +1.06(+1.12%)
Jan 24, 2011 94.98 94.98 94.98 94.98 0 +0.14(+0.15%)
Jan 21, 2011 94.84 94.84 94.84 0 +0.52(+0.56%)
Jan 20, 2011 94.32 94.32 94.32 94.32 0 -1.26(-1.32%)
Jan 19, 2011 95.58 95.58 95.58 95.58 0 +0.61(+0.64%)
Jan 18, 2011 94.97 94.97 94.97 94.97 0 -0.46(-0.48%)
Jan 14, 2011 95.43 95.43 95.43 95.43 0 -0.63(-0.66%)
Jan 13, 2011 96.06 96.06 96.06 96.06 0 +0.74(+0.78%)
Jan 12, 2011 95.32 95.32 95.32 95.32 0 -0.73(-0.76%)
Jan 11, 2011 96.05 96.05 96.05 96.05 0 -0.59(-0.61%)
Jan 10, 2011 96.64 96.64 96.64 96.64 0 +0.50(+0.52%)
Jan 07, 2011 96.14 96.14 96.14 0 +0.55(+0.57%)
Jan 06, 2011 95.59 95.59 95.59 95.59 0 +0.32(+0.34%)
Jan 05, 2011 95.27 95.27 95.27 95.27 0 -2.15(-2.21%)
Jan 04, 2011 97.42 97.42 97.42 97.42 0 -0.02(-0.02%)
Jan 03, 2011 97.44 97.44 97.44 97.44 0 -1.08(-1.09%)
Dec 31, 2010 97.11 98.64 97.06 98.52 0 +1.48(+1.53%)
Dec 30, 2010 97.03 97.03 97.03 97.03 0 -0.05(-0.06%)
Dec 29, 2010 97.09 97.09 97.09 97.09 0 +1.59(+1.66%)
Dec 28, 2010 95.50 95.50 95.50 95.50 0 -2.03(-2.08%)
Dec 27, 2010 97.53 97.53 97.53 97.53 0 +1.04(+1.08%)
Dec 23, 2010 96.49 96.49 96.49 0 -0.37(-0.38%)
Dec 22, 2010 96.86 96.86 96.86 96.86 0 -0.58(-0.59%)
Dec 21, 2010 97.44 97.44 97.44 97.44 0 +0.56(+0.58%)
Dec 20, 2010 96.88 96.88 96.88 96.88 0 -0.03(-0.03%)
Dec 17, 2010 95.31 97.53 95.09 96.91 0 +1.75(+1.84%)
Dec 16, 2010 95.16 95.16 95.16 95.16 0 +0.59(+0.63%)
Dec 15, 2010 94.56 94.56 94.56 94.56 0 -1.30(-1.35%)
Dec 14, 2010 95.86 95.86 95.86 95.86 0 -1.16(-1.20%)
Dec 10, 2010 97.55 98.22 94.94 97.02 0 -0.48(-0.50%)
Dec 09, 2010 97.51 97.51 97.51 97.51 0 +0.41(+0.42%)
Dec 08, 2010 97.10 97.10 97.10 97.10 0 -0.90(-0.92%)
Dec 07, 2010 98.00 98.00 98.00 98.00 0 -2.16(-2.16%)
Dec 06, 2010 100.16 100.16 100.16 100.16 0 +1.25(+1.26%)
Dec 03, 2010 99.89 100.81 98.67 98.91 0 -0.78(-0.78%)
Dec 02, 2010 99.70 99.70 99.70 99.70 0 -0.27(-0.27%)
Dec 01, 2010 99.97 99.97 99.97 99.97 0 -2.27(-2.22%)
Nov 30, 2010 102.23 102.23 102.23 102.23 0 +0.48(+0.47%)
Nov 29, 2010 101.76 101.76 101.76 0 +1.06(+1.06%)
Nov 26, 2010 100.98 101.02 99.69 100.69 0 +1.19(+1.20%)
Nov 24, 2010 99.50 99.50 99.50 99.50 0 -1.75(-1.73%)
Nov 23, 2010 101.25 101.25 101.25 101.25 0 +0.58(+0.57%)
Nov 22, 2010 100.67 100.67 100.67 100.67 0 +0.61(+0.61%)
Nov 19, 2010 99.44 100.31 99.39 100.06 0 +0.44(+0.44%)
Nov 18, 2010 99.62 99.62 99.62 99.62 0 +0.30(+0.30%)
Nov 17, 2010 99.33 99.33 99.33 99.33 0 -0.41(-0.41%)
Nov 16, 2010 99.73 99.73 99.73 99.73 0 +2.30(+2.37%)
Nov 15, 2010 97.43 97.43 97.43 97.43 0 +4.44(+4.77%)
Nov 12, 2010 93.95 94.91 92.92 92.99 0 -0.98(-1.05%)
Nov 10, 2010 93.98 93.98 93.98 93.98 0 +0.29(+0.31%)
Nov 09, 2010 93.69 93.69 93.69 93.69 0 -2.26(-2.35%)
Nov 08, 2010 95.95 95.95 95.95 95.95 0 +0.13(+0.14%)
Nov 05, 2010 95.81 95.81 95.81 0 -1.46(-1.50%)
Nov 04, 2010 97.27 97.27 97.27 97.27 0 +0.41(+0.42%)
Nov 03, 2010 96.87 96.87 96.87 96.87 0 -1.98(-2.00%)
Nov 02, 2010 98.84 98.84 98.84 98.84 0 +1.23(+1.26%)
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.