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 (%)
Aug 31, 2012 101.58 101.58 101.58 101.58 0 +1.48(+1.47%)
Aug 30, 2012 100.10 100.10 100.06 100.10 0 +0.42(+0.42%)
Aug 29, 2012 99.68 99.68 99.57 99.68 0 -0.12(-0.12%)
Aug 27, 2012 99.80 99.80 99.77 99.80 0 +0.82(+0.83%)
Aug 24, 2012 98.98 98.98 98.98 0 -0.16(-0.17%)
Aug 23, 2012 99.14 99.24 99.14 99.14 0 +0.22(+0.22%)
Aug 22, 2012 98.92 98.91 98.77 98.92 0 +1.92(+1.98%)
Aug 21, 2012 97.00 97.00 97.00 97.00 0 +0.36(+0.37%)
Aug 20, 2012 96.64 96.64 96.52 96.64 0 +0.23(+0.24%)
Aug 17, 2012 96.41 96.41 96.41 0 +0.42(+0.44%)
Aug 16, 2012 95.98 95.98 95.87 95.98 0 -0.62(-0.65%)
Aug 15, 2012 96.61 96.80 96.56 96.61 0 -7.01(-6.76%)
Aug 14, 2012 103.62 103.73 103.59 103.62 0 -1.72(-1.63%)
Aug 13, 2012 105.34 105.36 105.26 105.34 0 -0.03(-0.03%)
Aug 10, 2012 105.37 105.37 105.37 0 +0.42(+0.40%)
Aug 09, 2012 104.94 104.98 104.94 104.94 0 -0.09(-0.08%)
Aug 08, 2012 105.03 105.12 105.03 105.03 0 -0.67(-0.64%)
Aug 07, 2012 105.70 105.70 105.70 105.70 0 -1.34(-1.26%)
Aug 06, 2012 107.05 107.22 107.05 107.05 0 -0.27(-0.25%)
Aug 03, 2012 107.32 107.32 107.32 0 -1.93(-1.77%)
Aug 02, 2012 109.25 109.25 109.19 109.25 0 +0.94(+0.87%)
Aug 01, 2012 108.31 108.54 108.31 108.31 0 -1.12(-1.02%)
Jul 31, 2012 109.43 109.43 109.11 109.43 0 +0.78(+0.72%)
Jul 30, 2012 108.65 108.88 108.65 108.65 0 +1.02(+0.95%)
Jul 27, 2012 107.62 107.62 107.62 0 -2.77(-2.51%)
Jul 26, 2012 110.40 110.41 110.31 110.40 0 -1.09(-0.98%)
Jul 25, 2012 111.49 111.49 111.46 111.49 0 +0.00(+0.00%)
Jul 24, 2012 111.49 111.47 111.14 111.49 0 +0.99(+0.90%)
Jul 23, 2012 110.50 110.50 110.20 110.50 0 +1.04(+0.95%)
Jul 20, 2012 109.46 109.46 109.46 0 +1.52(+1.41%)
Jul 19, 2012 107.94 108.10 107.94 107.94 0 -0.37(-0.34%)
Jul 18, 2012 108.31 108.39 108.31 108.31 0 +0.13(+0.12%)
Jul 17, 2012 108.17 108.31 108.12 108.17 0 -0.98(-0.90%)
Jul 16, 2012 109.16 109.27 109.16 109.16 0 +0.33(+0.30%)
Jul 13, 2012 108.83 108.83 108.83 0 -0.24(-0.22%)
Jul 12, 2012 109.07 109.07 109.06 109.07 0 +1.09(+1.01%)
Jul 11, 2012 107.98 108.24 107.98 107.98 0 -0.23(-0.21%)
Jul 10, 2012 108.21 108.21 108.16 108.21 0 +0.42(+0.39%)
Jul 09, 2012 107.79 107.88 107.79 107.79 0 +0.88(+0.83%)
Jul 06, 2012 106.91 106.91 106.91 0 +1.14(+1.08%)
Jul 05, 2012 105.77 105.84 105.77 105.77 0 +0.58(+0.55%)
Jul 03, 2012 105.19 105.19 105.19 105.19 0 -0.98(-0.93%)
Jul 02, 2012 106.17 106.18 106.17 106.17 0 +1.19(+1.13%)
Jun 29, 2012 106.48 106.91 104.42 104.98 0 -1.66(-1.55%)
Jun 28, 2012 106.64 106.64 106.53 106.64 0 +0.36(+0.34%)
Jun 27, 2012 106.28 106.28 106.24 106.28 0 +0.17(+0.16%)
Jun 26, 2012 106.11 106.11 106.11 106.11 0 -0.52(-0.49%)
Jun 25, 2012 106.63 106.63 106.53 106.63 0 +1.80(+1.71%)
Jun 22, 2012 104.84 104.84 104.84 0 -1.56(-1.46%)
Jun 21, 2012 106.39 106.43 106.39 106.39 0 +1.03(+0.98%)
Jun 20, 2012 105.36 105.93 105.36 105.36 0 -0.02(-0.02%)
Jun 19, 2012 105.38 105.39 105.38 105.38 0 -1.61(-1.50%)
Jun 18, 2012 106.99 106.99 106.96 106.99 0 +0.53(+0.50%)
Jun 15, 2012 105.23 106.70 105.23 106.46 0 +1.21(+1.15%)
Jun 14, 2012 105.25 105.69 105.13 105.25 0 -0.66(-0.62%)
Jun 13, 2012 105.91 105.91 105.82 105.91 0 +1.24(+1.19%)
Jun 12, 2012 104.66 104.69 104.66 104.66 0 -1.27(-1.20%)
Jun 11, 2012 105.94 105.94 105.71 105.94 0 +0.79(+0.75%)
Jun 08, 2012 105.15 105.15 105.15 0 -0.12(-0.11%)
Jun 07, 2012 105.27 105.31 105.27 105.27 0 -0.05(-0.05%)
Jun 06, 2012 105.32 105.32 105.05 105.32 0 -2.04(-1.90%)
Jun 05, 2012 107.36 107.54 107.21 107.36 0 -1.66(-1.52%)
Jun 04, 2012 109.02 109.16 109.02 109.02 0 -1.02(-0.92%)
Jun 01, 2012 110.03 110.03 110.03 0 +2.68(+2.50%)
May 31, 2012 107.35 107.35 107.21 107.35 0 +1.52(+1.43%)
May 30, 2012 105.84 106.14 105.80 105.84 0 +2.80(+2.72%)
May 29, 2012 103.03 103.03 102.92 103.03 0 -0.15(-0.14%)
May 25, 2012 103.18 103.18 103.18 103.18 0 +0.62(+0.61%)
May 24, 2012 102.56 102.92 102.41 102.56 0 -1.14(-1.10%)
May 23, 2012 103.69 103.69 103.33 103.69 0 +1.05(+1.02%)
May 22, 2012 102.65 102.65 102.55 102.65 0 -1.18(-1.14%)
May 21, 2012 103.83 103.92 103.83 103.83 0 -0.08(-0.08%)
May 18, 2012 103.91 103.91 103.91 0 -0.42(-0.40%)
May 17, 2012 104.33 104.47 104.03 104.33 0 +2.33(+2.28%)
May 16, 2012 102.00 102.06 102.00 102.00 0 +0.37(+0.36%)
May 15, 2012 101.63 101.67 101.63 101.63 0 -2.56(-2.45%)
May 14, 2012 104.19 104.19 103.84 104.19 0 +1.83(+1.79%)
May 11, 2012 102.36 102.36 102.36 0 +0.74(+0.73%)
May 10, 2012 101.62 101.62 101.38 101.62 0 -0.31(-0.31%)
May 09, 2012 101.93 101.93 101.78 101.93 0 +0.16(+0.15%)
May 08, 2012 101.77 101.77 101.69 101.77 0 +0.51(+0.50%)
May 07, 2012 101.27 101.27 101.14 101.27 0 +0.22(+0.22%)
May 04, 2012 101.05 101.05 101.05 0 +0.92(+0.92%)
May 03, 2012 100.12 100.33 100.12 100.12 0 -0.05(-0.05%)
May 02, 2012 100.17 100.31 100.17 100.17 0 +0.58(+0.58%)
May 01, 2012 99.59 99.59 99.53 99.59 0 -0.68(-0.68%)
Apr 30, 2012 100.27 100.27 100.14 100.27 0 +0.27(+0.26%)
Apr 27, 2012 100.01 100.01 100.01 0 -0.12(-0.12%)
Apr 26, 2012 100.13 100.13 100.09 100.13 0 +0.57(+0.57%)
Apr 25, 2012 99.56 99.56 99.52 99.56 0 -0.35(-0.35%)
Apr 24, 2012 99.91 100.09 99.88 99.91 0 -0.85(-0.85%)
Apr 23, 2012 100.77 100.82 100.77 100.77 0 +0.77(+0.77%)
Apr 20, 2012 99.99 99.99 99.99 0 -0.06(-0.06%)
Apr 19, 2012 100.06 100.09 100.06 100.06 0 +0.09(+0.09%)
Apr 18, 2012 99.97 99.97 99.97 99.97 0 +0.32(+0.32%)
Apr 17, 2012 99.65 99.66 99.65 99.65 0 -0.22(-0.22%)
Apr 16, 2012 99.87 99.87 99.79 99.87 0 -0.07(-0.07%)
Apr 13, 2012 99.94 99.94 99.94 0 +1.58(+1.60%)
Apr 12, 2012 98.36 98.36 98.20 98.36 0 -0.28(-0.29%)
Apr 11, 2012 98.64 98.69 98.64 98.64 0 -1.28(-1.28%)
Apr 10, 2012 99.92 99.94 99.92 99.92 0 +1.30(+1.32%)
Apr 09, 2012 98.62 98.75 98.62 98.62 0 +2.43(+2.53%)
Apr 05, 2012 96.19 96.32 96.19 96.19 0 +0.55(+0.58%)
Apr 04, 2012 95.63 95.66 95.57 95.63 0 +1.49(+1.59%)
Apr 03, 2012 94.14 94.28 94.09 94.14 0 -2.02(-2.10%)
Apr 02, 2012 96.16 96.16 96.09 96.16 0 +0.17(+0.18%)
Mar 30, 2012 95.98 95.98 95.98 0 -1.20(-1.23%)
Mar 29, 2012 97.18 97.33 97.18 97.18 0 +0.70(+0.73%)
Mar 28, 2012 96.48 96.59 96.48 96.48 0 -0.25(-0.26%)
Mar 27, 2012 96.73 96.73 96.66 96.73 0 +0.77(+0.81%)
Mar 26, 2012 95.95 96.04 95.95 95.95 0 -0.64(-0.66%)
Mar 23, 2012 96.59 96.59 96.59 0 +1.02(+1.07%)
Mar 22, 2012 95.57 95.57 95.54 95.57 0 +0.45(+0.47%)
Mar 21, 2012 95.12 95.20 95.12 95.12 0 +1.12(+1.20%)
Mar 20, 2012 94.00 94.01 94.00 94.00 0 +0.57(+0.61%)
Mar 19, 2012 93.43 93.66 93.43 93.43 0 -1.30(-1.37%)
Mar 16, 2012 94.73 94.73 94.73 0 +0.12(+0.13%)
Mar 15, 2012 94.60 94.65 94.60 94.60 0 -0.25(-0.26%)
Mar 14, 2012 94.85 94.85 94.55 94.85 0 -2.47(-2.54%)
Mar 13, 2012 97.32 97.32 97.27 97.32 0 -1.79(-1.81%)
Mar 12, 2012 99.11 99.17 99.11 99.11 0 +0.14(+0.14%)
Mar 09, 2012 98.97 98.97 98.97 0 -0.08(-0.08%)
Mar 08, 2012 99.05 99.05 99.03 99.05 0 -0.98(-0.98%)
Mar 07, 2012 100.03 100.16 99.95 100.03 0 -0.95(-0.94%)
Mar 06, 2012 100.98 100.98 100.77 100.98 0 +1.48(+1.48%)
Mar 05, 2012 99.51 99.61 99.41 99.51 0 -0.91(-0.90%)
Mar 02, 2012 100.41 100.41 100.41 0 +0.87(+0.88%)
Mar 01, 2012 99.54 99.54 99.45 99.54 0 -1.24(-1.23%)
Feb 29, 2012 100.78 100.78 100.53 100.78 0 -0.20(-0.20%)
Feb 28, 2012 100.98 101.17 100.98 100.98 0 -0.51(-0.50%)
Feb 27, 2012 101.49 101.53 101.49 101.49 0 +1.01(+1.00%)
Feb 24, 2012 100.48 100.48 100.48 0 +0.74(+0.74%)
Feb 23, 2012 99.53 100.28 98.81 99.74 0 +0.17(+0.17%)
Feb 22, 2012 99.57 99.77 99.57 99.57 0 +1.20(+1.22%)
Feb 21, 2012 98.38 98.45 98.38 98.38 0 -1.17(-1.18%)
Feb 17, 2012 99.55 99.55 99.55 99.55 0 -0.16(-0.16%)
Feb 16, 2012 99.71 99.71 99.70 99.71 0 -0.97(-0.96%)
Feb 15, 2012 100.68 100.68 100.56 100.68 0 -0.19(-0.19%)
Feb 14, 2012 100.88 100.94 100.88 100.88 0 +0.65(+0.65%)
Feb 13, 2012 100.23 100.34 100.23 100.23 0 +0.38(+0.38%)
Feb 10, 2012 99.85 99.85 99.85 0 +0.93(+0.94%)
Feb 09, 2012 98.92 98.92 98.81 98.92 0 -0.56(-0.57%)
Feb 08, 2012 99.48 99.64 99.48 99.48 0 -0.12(-0.12%)
Feb 07, 2012 99.60 99.60 99.54 99.60 0 -0.91(-0.91%)
Feb 06, 2012 100.52 100.91 100.52 100.52 0 +0.41(+0.41%)
Feb 03, 2012 100.10 100.10 100.10 0 -2.27(-2.22%)
Feb 02, 2012 102.38 102.38 102.34 102.38 0 -0.22(-0.21%)
Feb 01, 2012 102.59 102.59 102.39 102.59 0 -1.12(-1.08%)
Jan 31, 2012 103.71 103.71 103.71 103.71 0 +1.25(+1.22%)
Jan 30, 2012 102.46 102.46 102.46 102.46 0 +1.17(+1.16%)
Jan 27, 2012 101.29 101.29 101.29 0 +0.63(+0.63%)
Jan 26, 2012 100.66 100.80 100.66 100.66 0 +1.12(+1.13%)
Jan 25, 2012 99.53 99.53 99.45 99.53 0 +0.02(+0.02%)
Jan 24, 2012 99.52 99.70 99.52 99.52 0 -0.38(-0.38%)
Jan 23, 2012 99.90 99.90 99.63 99.90 0 -0.58(-0.58%)
Jan 20, 2012 100.48 100.48 100.48 0 -1.16(-1.14%)
Jan 19, 2012 101.63 101.65 101.63 101.63 0 -1.67(-1.62%)
Jan 18, 2012 103.31 103.31 103.25 103.31 0 -1.18(-1.13%)
Jan 17, 2012 104.48 104.62 104.48 104.48 0 +0.24(+0.23%)
Jan 13, 2012 104.24 104.24 104.24 104.24 0 +1.23(+1.20%)
Jan 12, 2012 103.01 103.05 103.01 103.01 0 -0.18(-0.17%)
Jan 11, 2012 103.19 103.19 103.18 103.19 0 +1.20(+1.18%)
Jan 10, 2012 101.98 101.98 101.80 101.98 0 +0.08(+0.08%)
Jan 09, 2012 101.91 101.98 101.91 101.91 0 -0.23(-0.22%)
Jan 06, 2012 102.13 102.13 102.13 0 +0.91(+0.90%)
Jan 05, 2012 101.23 101.38 101.23 101.23 0 -0.66(-0.64%)
Jan 04, 2012 101.88 101.88 101.59 101.88 0 -2.67(-2.56%)
Dec 30, 2011 104.56 104.56 104.56 0 +0.16(+0.16%)
Dec 29, 2011 104.39 104.39 104.35 104.39 0 +0.37(+0.35%)
Dec 28, 2011 104.02 104.06 104.02 104.02 0 +2.19(+2.16%)
Dec 27, 2011 101.83 101.92 101.83 101.83 0 +0.56(+0.55%)
Dec 23, 2011 101.27 101.27 101.27 101.27 0 -1.15(-1.12%)
Dec 21, 2011 102.42 102.42 102.23 102.42 0 -1.52(-1.46%)
Dec 20, 2011 103.94 103.95 103.94 103.94 0 -2.89(-2.71%)
Dec 19, 2011 106.83 106.89 106.83 106.83 0 +1.34(+1.27%)
Dec 16, 2011 105.48 105.48 105.48 0 +1.38(+1.33%)
Dec 15, 2011 104.10 104.14 104.10 104.10 0 -0.30(-0.28%)
Dec 14, 2011 104.40 104.53 104.40 104.40 0 +2.16(+2.12%)
Dec 13, 2011 102.23 102.38 102.23 102.23 0 +0.78(+0.77%)
Dec 12, 2011 101.45 101.45 101.34 101.45 0 +1.12(+1.11%)
Dec 09, 2011 100.34 100.34 100.34 0 -2.15(-2.10%)
Dec 08, 2011 102.48 102.59 102.48 102.48 0 +1.25(+1.23%)
Dec 07, 2011 101.23 101.23 101.14 101.23 0 +0.75(+0.75%)
Dec 06, 2011 100.48 100.82 100.48 100.48 0 -1.41(-1.38%)
Dec 05, 2011 101.89 101.92 101.89 101.89 0 -0.07(-0.07%)
Dec 02, 2011 101.96 101.96 101.96 0 +1.32(+1.31%)
Dec 01, 2011 100.64 100.69 100.64 100.64 0 -0.71(-0.70%)
Nov 30, 2011 101.35 101.35 101.20 101.35 0 -1.94(-1.88%)
Nov 29, 2011 103.30 103.30 103.02 103.30 0 -0.59(-0.57%)
Nov 28, 2011 103.89 103.91 103.89 103.89 0 -0.17(-0.16%)
Nov 25, 2011 104.06 104.06 104.06 0 -1.77(-1.67%)
Nov 23, 2011 105.83 105.83 105.83 105.83 0 +0.94(+0.89%)
Nov 22, 2011 104.89 104.86 104.59 104.89 0 +1.31(+1.27%)
Nov 21, 2011 103.58 103.58 103.31 103.58 0 +1.00(+0.97%)
Nov 18, 2011 102.58 102.58 102.58 0 -0.25(-0.24%)
Nov 17, 2011 102.83 102.83 102.69 102.83 0 +1.02(+1.00%)
Nov 16, 2011 101.81 101.98 101.74 101.81 0 +1.03(+1.02%)
Nov 15, 2011 100.78 100.78 100.78 100.78 0 -12.09(-10.71%)
Nov 14, 2011 112.88 113.42 112.88 112.88 0 +0.44(+0.39%)
Nov 10, 2011 112.44 112.44 112.44 0 -1.62(-1.42%)
Nov 09, 2011 114.06 114.20 114.06 114.06 0 +2.29(+2.05%)
Nov 08, 2011 111.77 111.79 111.77 111.77 0 -0.79(-0.70%)
Nov 07, 2011 112.56 113.35 112.56 112.56 0 -0.17(-0.15%)
Nov 04, 2011 112.73 112.73 112.73 0 +0.62(+0.56%)
Nov 03, 2011 112.11 112.50 112.11 112.11 0 -2.30(-2.01%)
Nov 02, 2011 114.41 114.41 114.23 114.41 0 -0.26(-0.23%)
Nov 01, 2011 114.66 115.68 114.66 114.66 0 +2.74(+2.45%)
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%)
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.