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 (%)
Jun 30, 2014 100.02 100.02 100.02 0 -0.08(-0.08%)
Jun 24, 2014 100.10 100.10 100.10 0 +0.02(+0.02%)
Jun 18, 2014 100.08 100.08 100.08 0 +0.00(+0.00%)
Jun 12, 2014 100.08 100.08 100.08 0 -0.01(-0.01%)
Jun 06, 2014 100.09 100.09 100.09 0 -0.01(-0.01%)
Jun 05, 2014 100.09 100.10 100.07 100.10 0 +0.00(+0.00%)
Jun 04, 2014 100.09 100.10 100.07 100.10 0 +0.00(+0.00%)
Jun 03, 2014 100.07 100.10 100.07 100.10 0 +0.00(+0.00%)
Jun 02, 2014 100.09 100.10 100.07 100.10 0 +0.00(+0.00%)
May 29, 2014 100.09 100.09 100.09 100.09 0 -0.05(-0.05%)
May 28, 2014 100.13 100.14 100.12 100.14 0 +0.00(+0.00%)
May 27, 2014 100.13 100.14 100.12 100.14 0 -0.00(-0.00%)
May 23, 2014 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
May 21, 2014 100.14 100.14 100.14 100.14 0 -0.01(-0.01%)
May 20, 2014 100.15 100.16 100.13 100.15 0 -0.01(-0.01%)
May 19, 2014 100.16 100.16 100.15 100.16 0 -0.01(-0.01%)
May 16, 2014 100.15 100.17 100.13 100.17 0 +0.01(+0.01%)
May 15, 2014 100.16 100.16 100.14 100.16 0 +0.07(+0.07%)
May 14, 2014 100.09 100.10 100.07 100.09 0 -0.01(-0.01%)
May 13, 2014 100.08 100.10 100.07 100.10 0 +0.00(+0.00%)
May 12, 2014 100.07 100.10 100.07 100.10 0 +0.01(+0.01%)
May 09, 2014 100.08 100.10 100.07 100.09 0 -0.00(-0.00%)
May 08, 2014 100.09 100.09 100.07 100.09 0 -0.00(-0.00%)
May 07, 2014 100.09 100.09 100.07 100.09 0 -0.00(-0.00%)
May 06, 2014 100.09 100.10 100.07 100.10 0 +0.00(+0.00%)
May 05, 2014 100.09 100.09 100.07 100.10 0 -0.01(-0.01%)
May 02, 2014 100.09 100.11 100.07 100.11 0 +0.01(+0.01%)
May 01, 2014 100.09 100.10 100.07 100.10 0 -0.11(-0.10%)
Apr 30, 2014 100.19 100.20 100.18 100.20 0 -0.00(-0.00%)
Apr 29, 2014 100.18 100.21 100.18 100.21 0 +0.00(+0.00%)
Apr 28, 2014 100.19 100.20 100.19 100.20 0 -0.00(-0.00%)
Apr 25, 2014 100.19 100.21 100.19 100.21 0 +0.00(+0.00%)
Apr 24, 2014 100.20 100.21 100.19 100.21 0 -0.01(-0.01%)
Apr 23, 2014 100.21 100.21 100.19 100.22 0 +0.00(+0.00%)
Apr 22, 2014 100.19 100.21 100.19 100.22 0 +0.00(+0.00%)
Apr 21, 2014 100.19 100.20 100.19 100.21 0 +0.01(+0.01%)
Apr 17, 2014 100.20 100.20 100.20 100.20 0 -0.01(-0.01%)
Apr 16, 2014 100.19 100.21 100.19 100.22 0 +0.00(+0.00%)
Apr 15, 2014 100.21 100.22 100.19 100.22 0 +0.13(+0.13%)
Apr 14, 2014 100.08 100.08 100.06 100.09 0 -0.00(-0.00%)
Apr 11, 2014 100.08 100.09 100.06 100.09 0 +0.00(+0.00%)
Apr 10, 2014 100.08 100.09 100.06 100.09 0 +0.00(+0.00%)
Apr 09, 2014 100.07 100.09 100.07 100.09 0 +0.00(+0.00%)
Apr 08, 2014 100.09 100.09 100.06 100.09 0 +0.00(+0.00%)
Apr 07, 2014 100.08 100.09 100.06 100.09 0 -0.00(-0.00%)
Apr 04, 2014 100.08 100.09 100.06 100.09 0 +0.00(+0.00%)
Apr 03, 2014 100.08 100.09 100.06 100.09 0 +0.00(+0.00%)
Apr 02, 2014 100.07 100.09 100.06 100.09 0 +0.00(+0.00%)
Apr 01, 2014 100.08 100.09 100.06 100.09 0 +0.00(+0.00%)
Mar 31, 2014 100.06 100.09 100.04 100.09 0 -0.01(-0.01%)
Mar 28, 2014 100.08 100.10 100.06 100.10 0 +0.01(+0.01%)
Mar 27, 2014 100.07 100.09 100.07 100.09 0 +0.01(+0.01%)
Mar 26, 2014 100.06 100.08 100.06 100.08 0 +0.00(+0.00%)
Mar 25, 2014 100.07 100.08 100.06 100.08 0 +0.00(+0.00%)
Mar 24, 2014 100.07 100.08 100.06 100.08 0 -0.00(-0.00%)
Mar 21, 2014 100.08 100.09 100.07 100.09 0 +0.00(+0.00%)
Mar 20, 2014 100.07 100.09 100.06 100.09 0 +0.01(+0.01%)
Mar 19, 2014 100.06 100.09 100.06 100.07 0 -0.02(-0.02%)
Mar 18, 2014 100.07 100.09 100.06 100.09 0 +0.00(+0.00%)
Mar 17, 2014 100.08 100.09 100.06 100.09 0 -0.00(-0.00%)
Mar 14, 2014 100.08 100.09 100.06 100.09 0 +0.02(+0.02%)
Mar 13, 2014 100.07 100.08 100.06 100.07 0 -0.02(-0.02%)
Mar 12, 2014 100.07 100.08 100.06 100.09 0 +0.01(+0.01%)
Mar 11, 2014 100.06 100.07 100.05 100.08 0 +0.01(+0.01%)
Mar 10, 2014 100.07 100.08 100.06 100.07 0 -0.01(-0.01%)
Mar 07, 2014 100.06 100.09 100.06 100.09 0 +0.01(+0.01%)
Mar 06, 2014 100.06 100.08 100.05 100.07 0 -0.01(-0.01%)
Mar 05, 2014 100.06 100.08 100.06 100.08 0 +0.00(+0.00%)
Mar 04, 2014 100.07 100.08 100.06 100.08 0 -0.11(-0.11%)
Feb 27, 2014 100.19 100.19 100.19 0 -0.01(-0.01%)
Feb 26, 2014 100.19 100.19 100.17 100.20 0 +0.00(+0.00%)
Feb 25, 2014 100.19 100.19 100.17 100.20 0 +0.00(+0.00%)
Feb 24, 2014 100.19 100.19 100.19 100.20 0 -0.01(-0.01%)
Feb 21, 2014 100.19 100.21 100.17 100.21 0 +0.01(+0.01%)
Feb 20, 2014 100.19 100.19 100.17 100.20 0 +0.00(+0.00%)
Feb 19, 2014 100.19 100.19 100.18 100.20 0 +0.00(+0.00%)
Feb 18, 2014 100.20 100.20 100.19 100.20 0 -0.02(-0.02%)
Feb 14, 2014 100.22 100.22 100.22 100.22 0 +0.20(+0.19%)
Feb 13, 2014 100.00 100.02 99.99 100.02 0 +0.01(+0.01%)
Feb 12, 2014 100.00 100.01 99.99 100.01 0 +0.00(+0.00%)
Feb 11, 2014 99.99 100.01 99.99 100.01 0 +0.00(+0.00%)
Feb 10, 2014 100.00 100.01 99.98 100.01 0 +0.00(+0.00%)
Feb 07, 2014 99.99 100.01 99.98 100.01 0 +0.00(+0.00%)
Feb 06, 2014 100.00 100.02 99.98 100.01 0 +0.00(+0.00%)
Feb 05, 2014 100.00 100.01 99.99 100.01 0 +0.00(+0.00%)
Feb 04, 2014 100.02 100.02 99.99 100.01 0 -0.01(-0.01%)
Feb 03, 2014 100.02 100.02 100.01 100.02 0 -0.01(-0.01%)
Jan 31, 2014 100.01 100.03 100.00 100.03 0 -0.22(-0.22%)
Jan 30, 2014 100.23 100.25 100.20 100.25 0 +0.01(+0.01%)
Jan 29, 2014 100.23 100.25 100.22 100.24 0 -0.00(-0.00%)
Jan 28, 2014 100.23 100.24 100.23 100.25 0 +0.00(+0.00%)
Jan 27, 2014 100.24 100.24 100.23 100.25 0 -0.01(-0.01%)
Jan 24, 2014 100.25 100.25 100.23 100.25 0 -0.01(-0.01%)
Jan 23, 2014 100.26 100.27 100.23 100.26 0 +0.00(+0.00%)
Jan 22, 2014 100.24 100.26 100.23 100.26 0 +0.00(+0.00%)
Jan 21, 2014 100.24 100.26 100.23 100.26 0 +0.01(+0.01%)
Jan 17, 2014 100.25 100.25 100.25 100.25 0 -0.02(-0.02%)
Jan 16, 2014 100.25 100.27 100.24 100.27 0 +0.00(+0.00%)
Jan 15, 2014 100.26 100.27 100.25 100.27 0 +0.19(+0.19%)
Jan 14, 2014 100.07 100.08 100.06 100.08 0 +0.00(+0.00%)
Jan 13, 2014 100.08 100.08 100.05 100.08 0 -0.01(-0.01%)
Jan 10, 2014 100.06 100.09 100.05 100.09 0 +0.01(+0.01%)
Jan 09, 2014 100.08 100.08 100.06 100.08 0 +0.00(+0.00%)
Jan 08, 2014 100.07 100.08 100.06 100.08 0 +0.00(+0.00%)
Jan 07, 2014 100.07 100.08 100.06 100.08 0 +0.00(+0.00%)
Jan 06, 2014 100.06 100.08 100.06 100.08 0 +0.01(+0.01%)
Jan 03, 2014 100.07 100.07 100.06 100.07 0 -0.01(-0.01%)
Jan 02, 2014 100.07 100.08 100.06 100.08 0 +0.00(+0.00%)
Dec 31, 2013 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Dec 30, 2013 100.07 100.08 100.06 100.08 0 -0.22(-0.22%)
Dec 27, 2013 100.31 100.31 100.28 100.30 0 -0.01(-0.01%)
Dec 26, 2013 100.29 100.31 100.28 100.31 0 +0.00(+0.00%)
Dec 24, 2013 100.31 100.31 100.31 100.31 0 -0.00(-0.00%)
Dec 23, 2013 100.30 100.31 100.29 100.31 0 -0.00(-0.00%)
Dec 20, 2013 100.31 100.31 100.29 100.31 0 -0.01(-0.01%)
Dec 19, 2013 100.31 100.32 100.31 100.32 0 +0.01(+0.01%)
Dec 18, 2013 100.31 100.32 100.30 100.32 0 -0.01(-0.01%)
Dec 17, 2013 100.30 100.32 100.29 100.32 0 +0.00(+0.00%)
Dec 16, 2013 100.33 100.34 100.31 100.32 0 +0.24(+0.24%)
Dec 13, 2013 100.07 100.08 100.06 100.08 0 +0.01(+0.01%)
Dec 12, 2013 100.06 100.07 100.04 100.07 0 +0.00(+0.00%)
Dec 11, 2013 100.06 100.07 100.05 100.07 0 +0.00(+0.00%)
Dec 10, 2013 100.07 100.07 100.06 100.07 0 -0.00(-0.00%)
Dec 09, 2013 100.06 100.07 100.05 100.07 0 +0.00(+0.00%)
Dec 06, 2013 100.06 100.07 100.05 100.07 0 -0.00(-0.00%)
Dec 05, 2013 100.06 100.07 100.05 100.07 0 +0.02(+0.02%)
Dec 02, 2013 100.06 100.06 100.06 0 -0.35(-0.35%)
Nov 29, 2013 100.41 100.41 100.38 100.41 0 -0.02(-0.02%)
Nov 27, 2013 100.42 100.42 100.42 100.42 0 +0.00(+0.00%)
Nov 26, 2013 100.41 100.42 100.39 100.42 0 +0.00(+0.00%)
Nov 25, 2013 100.41 100.41 100.39 100.42 0 -0.01(-0.01%)
Nov 22, 2013 100.42 100.43 100.40 100.43 0 -0.00(-0.00%)
Nov 21, 2013 100.42 100.43 100.41 100.43 0 -0.00(-0.00%)
Nov 20, 2013 100.42 100.43 100.41 100.43 0 +0.00(+0.00%)
Nov 19, 2013 100.41 100.43 100.40 100.43 0 +0.00(+0.00%)
Nov 18, 2013 100.43 100.43 100.41 100.43 0 -0.01(-0.01%)
Nov 15, 2013 100.43 100.44 100.41 100.44 0 +0.38(+0.37%)
Nov 14, 2013 100.06 100.06 100.04 100.07 0 +0.00(+0.00%)
Nov 12, 2013 100.06 100.06 100.05 100.07 0 +0.00(+0.00%)
Nov 08, 2013 100.07 100.07 100.07 100.07 0 -0.00(-0.00%)
Nov 07, 2013 100.06 100.06 100.05 100.07 0 +0.00(+0.00%)
Nov 06, 2013 100.06 100.07 100.04 100.07 0 +0.00(+0.00%)
Nov 05, 2013 100.06 100.07 100.04 100.07 0 -0.00(-0.00%)
Nov 04, 2013 100.06 100.07 100.05 100.07 0 -0.01(-0.01%)
Nov 01, 2013 100.06 100.08 100.05 100.08 0 +0.00(+0.00%)
Oct 31, 2013 100.05 100.07 100.02 100.07 0 +0.00(+0.00%)
Oct 29, 2013 100.07 100.07 100.07 100.07 0 -0.45(-0.45%)
Oct 28, 2013 100.52 100.53 100.51 100.53 0 -0.01(-0.01%)
Oct 25, 2013 100.52 100.54 100.51 100.53 0 -0.01(-0.01%)
Oct 24, 2013 100.53 100.55 100.52 100.54 0 -0.00(-0.00%)
Oct 23, 2013 100.53 100.55 100.51 100.55 0 -0.00(-0.00%)
Oct 22, 2013 100.56 100.56 100.53 100.55 0 -0.01(-0.01%)
Oct 21, 2013 100.55 100.56 100.52 100.56 0 +0.00(+0.00%)
Oct 18, 2013 100.52 100.56 100.52 100.56 0 +0.00(+0.00%)
Oct 17, 2013 100.53 100.56 100.52 100.56 0 +0.01(+0.01%)
Oct 16, 2013 100.52 100.54 100.47 100.55 0 +0.02(+0.02%)
Oct 15, 2013 100.55 100.55 100.52 100.53 0 +0.48(+0.48%)
Oct 11, 2013 100.05 100.05 100.05 100.05 0 +0.00(+0.00%)
Oct 10, 2013 100.04 100.06 100.04 100.05 0 -0.01(-0.01%)
Oct 09, 2013 100.05 100.06 100.03 100.06 0 -0.01(-0.01%)
Oct 08, 2013 100.05 100.06 100.03 100.07 0 -0.00(-0.00%)
Oct 07, 2013 100.06 100.07 100.06 100.07 0 +0.01(+0.01%)
Oct 04, 2013 100.07 100.07 100.06 100.07 0 -0.02(-0.02%)
Oct 03, 2013 100.07 100.08 100.06 100.08 0 -0.01(-0.01%)
Oct 02, 2013 100.08 100.09 100.07 100.09 0 -0.00(-0.00%)
Oct 01, 2013 100.09 100.09 100.07 100.09 0 -0.46(-0.46%)
Sep 27, 2013 100.54 100.56 100.53 100.56 0 -0.00(-0.00%)
Sep 26, 2013 100.55 100.56 100.53 100.56 0 +0.00(+0.00%)
Sep 25, 2013 100.56 100.56 100.54 100.56 0 -0.01(-0.01%)
Sep 24, 2013 100.55 100.56 100.55 100.57 0 +0.00(+0.00%)
Sep 23, 2013 100.56 100.56 100.54 100.57 0 -0.00(-0.00%)
Sep 20, 2013 100.57 100.58 100.54 100.57 0 -0.02(-0.02%)
Sep 19, 2013 100.59 100.59 100.56 100.59 0 +0.00(+0.00%)
Sep 18, 2013 100.57 100.59 100.56 100.59 0 +0.00(+0.00%)
Sep 17, 2013 100.59 100.59 100.56 100.59 0 -0.00(-0.00%)
Sep 16, 2013 100.59 100.60 100.57 100.59 0 +0.49(+0.49%)
Sep 13, 2013 100.08 100.10 100.07 100.10 0 +0.00(+0.00%)
Sep 12, 2013 100.07 100.09 100.06 100.10 0 +0.01(+0.01%)
Sep 11, 2013 100.09 100.09 100.08 100.09 0 -0.01(-0.01%)
Sep 10, 2013 100.08 100.09 100.08 100.10 0 +0.00(+0.00%)
Sep 09, 2013 100.09 100.09 100.07 100.10 0 -0.01(-0.01%)
Sep 06, 2013 100.09 100.11 100.07 100.11 0 +0.01(+0.01%)
Sep 05, 2013 100.09 100.09 100.08 100.10 0 +0.00(+0.00%)
Sep 04, 2013 100.09 100.10 100.09 100.10 0 +0.00(+0.00%)
Sep 03, 2013 100.08 100.09 100.07 100.10 0 +0.00(+0.00%)
Aug 30, 2013 100.09 100.09 100.09 100.09 0 -0.00(-0.00%)
Aug 29, 2013 100.08 100.09 100.06 100.10 0 +0.01(+0.01%)
Aug 28, 2013 100.07 100.09 100.07 100.09 0 -0.46(-0.45%)
Aug 27, 2013 100.55 100.55 100.52 100.55 0 -0.00(-0.00%)
Aug 26, 2013 100.56 100.56 100.53 100.55 0 -0.02(-0.01%)
Aug 23, 2013 100.55 100.57 100.53 100.57 0 +0.00(+0.00%)
Aug 22, 2013 100.56 100.56 100.54 100.57 0 +0.00(+0.00%)
Aug 21, 2013 100.56 100.56 100.54 100.57 0 +0.00(+0.00%)
Aug 20, 2013 100.55 100.57 100.53 100.57 0 +0.00(+0.00%)
Aug 19, 2013 100.56 100.56 100.55 100.57 0 -0.01(-0.01%)
Aug 16, 2013 100.56 100.57 100.55 100.58 0 -0.00(-0.00%)
Aug 15, 2013 100.58 100.58 100.58 100.58 0 +0.50(+0.50%)
Aug 14, 2013 100.08 100.08 100.06 100.08 0 +0.00(+0.00%)
Aug 13, 2013 100.06 100.08 100.06 100.08 0 +0.00(+0.00%)
Aug 12, 2013 100.08 100.08 100.06 100.08 0 -0.01(-0.01%)
Aug 09, 2013 100.09 100.09 100.06 100.09 0 +0.01(+0.01%)
Aug 08, 2013 100.08 100.09 100.06 100.08 0 +0.00(+0.00%)
Aug 07, 2013 100.08 100.08 100.07 100.08 0 +0.00(+0.00%)
Aug 06, 2013 100.07 100.08 100.06 100.08 0 +0.00(+0.00%)
Aug 05, 2013 100.08 100.08 100.08 100.08 0 +0.00(+0.00%)
Aug 02, 2013 100.08 100.08 100.08 0 -0.01(-0.01%)
Aug 01, 2013 100.09 100.09 100.09 100.09 0 +0.00(+0.00%)
Jul 31, 2013 100.09 100.09 100.09 100.09 0 -0.33(-0.33%)
Jul 30, 2013 100.42 100.42 100.42 100.42 0 -0.00(-0.00%)
Jul 29, 2013 100.43 100.43 100.43 100.43 0 +0.00(+0.00%)
Jul 26, 2013 100.42 100.42 100.42 0 -0.01(-0.01%)
Jul 25, 2013 100.43 100.43 100.43 100.43 0 -0.01(-0.01%)
Jul 24, 2013 100.44 100.44 100.43 100.44 0 +0.00(+0.00%)
Jul 23, 2013 100.44 100.44 100.44 100.44 0 +0.00(+0.00%)
Jul 22, 2013 100.44 100.44 100.44 100.44 0 +0.00(+0.00%)
Jul 19, 2013 100.44 100.44 100.44 0 -0.02(-0.02%)
Jul 18, 2013 100.46 100.46 100.45 100.46 0 +0.00(+0.00%)
Jul 17, 2013 100.45 100.47 100.45 100.45 0 -0.02(-0.02%)
Jul 16, 2013 100.47 100.47 100.46 100.47 0 +0.01(+0.01%)
Jul 15, 2013 100.46 100.46 100.46 100.46 0 +0.44(+0.44%)
Jul 12, 2013 100.02 100.02 100.02 0 +0.00(+0.00%)
Jul 11, 2013 100.01 100.01 100.01 100.01 0 +0.00(+0.00%)
Jul 10, 2013 100.01 100.01 100.01 100.01 0 +0.00(+0.00%)
Jul 09, 2013 100.01 100.01 100.01 100.01 0 +0.01(+0.01%)
Jul 08, 2013 100.00 100.01 100.00 100.00 0 -0.00(-0.00%)
Jul 05, 2013 100.01 100.01 100.01 0 +0.00(+0.00%)
Jul 03, 2013 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Jul 02, 2013 100.00 100.01 100.00 100.00 0 -0.00(-0.00%)
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.