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 100.57 100.57 100.56 100.57 0 +0.00(+0.00%)
Apr 27, 2012 100.56 100.56 100.56 0 -0.02(-0.02%)
Apr 26, 2012 100.58 100.58 100.57 100.58 0 +0.01(+0.01%)
Apr 25, 2012 100.57 100.58 100.57 100.57 0 -0.01(-0.01%)
Apr 24, 2012 100.58 100.58 100.58 100.58 0 -0.01(-0.01%)
Apr 23, 2012 100.59 100.59 100.59 100.59 0 +0.00(+0.00%)
Apr 20, 2012 100.59 100.59 100.59 0 -0.01(-0.01%)
Apr 19, 2012 100.60 100.61 100.60 100.60 0 -0.01(-0.01%)
Apr 18, 2012 100.61 100.61 100.61 100.61 0 +0.02(+0.01%)
Apr 17, 2012 100.59 100.60 100.59 100.59 0 -0.01(-0.01%)
Apr 16, 2012 100.60 100.60 100.60 100.60 0 +0.50(+0.50%)
Apr 13, 2012 100.10 100.10 100.10 0 -0.00(-0.00%)
Apr 12, 2012 100.11 100.11 100.11 100.11 0 +0.00(+0.00%)
Apr 11, 2012 100.11 100.11 100.11 100.11 0 +0.00(+0.00%)
Apr 10, 2012 100.11 100.11 100.11 100.11 0 +0.00(+0.00%)
Apr 09, 2012 100.11 100.11 100.11 100.11 0 +0.01(+0.01%)
Apr 05, 2012 100.10 100.11 100.10 100.10 0 -0.02(-0.02%)
Apr 04, 2012 100.12 100.12 100.10 100.12 0 +0.02(+0.02%)
Apr 03, 2012 100.11 100.11 100.11 100.11 0 -0.01(-0.01%)
Apr 02, 2012 100.11 100.11 100.11 100.11 0 -0.01(-0.01%)
Mar 30, 2012 100.12 100.12 100.12 0 -0.45(-0.44%)
Mar 29, 2012 100.57 100.57 100.57 100.57 0 +0.00(+0.00%)
Mar 28, 2012 100.57 100.57 100.57 100.57 0 +0.00(+0.00%)
Mar 27, 2012 100.57 100.57 100.57 100.57 0 +0.00(+0.00%)
Mar 26, 2012 100.57 100.57 100.57 100.57 0 -0.01(-0.01%)
Mar 23, 2012 100.57 100.57 100.57 0 -0.01(-0.01%)
Mar 22, 2012 100.58 100.58 100.58 100.58 0 -0.02(-0.02%)
Mar 21, 2012 100.60 100.59 100.59 100.60 0 +0.02(+0.02%)
Mar 20, 2012 100.58 100.58 100.58 100.58 0 -0.01(-0.01%)
Mar 19, 2012 100.59 100.59 100.59 100.59 0 +0.00(+0.00%)
Mar 16, 2012 100.59 100.59 100.59 0 -0.01(-0.01%)
Mar 15, 2012 100.60 100.60 100.60 100.60 0 +0.51(+0.51%)
Mar 14, 2012 100.09 100.10 100.09 100.09 0 -0.00(-0.00%)
Mar 13, 2012 100.10 100.11 100.10 100.10 0 -0.01(-0.01%)
Mar 12, 2012 100.11 100.11 100.11 100.11 0 +0.00(+0.00%)
Mar 09, 2012 100.11 100.11 100.11 0 +0.00(+0.00%)
Mar 08, 2012 100.11 100.11 100.11 100.11 0 +0.01(+0.01%)
Mar 07, 2012 100.10 100.11 100.10 100.10 0 -0.02(-0.01%)
Mar 06, 2012 100.11 100.11 100.11 100.11 0 +0.00(+0.00%)
Mar 05, 2012 100.11 100.11 100.11 100.11 0 -0.00(-0.00%)
Mar 02, 2012 100.12 100.12 100.12 0 +0.00(+0.00%)
Mar 01, 2012 100.11 100.11 100.09 100.11 0 -0.62(-0.62%)
Feb 29, 2012 100.74 100.75 100.74 100.74 0 +0.03(+0.03%)
Feb 28, 2012 100.71 100.71 100.71 100.71 0 -0.01(-0.01%)
Feb 27, 2012 100.72 100.72 100.72 100.72 0 -0.03(-0.03%)
Feb 24, 2012 100.75 100.75 100.75 0 -0.01(-0.01%)
Feb 23, 2012 100.75 100.77 100.69 100.76 0 -0.01(-0.01%)
Feb 22, 2012 100.77 100.77 100.77 100.77 0 -0.01(-0.01%)
Feb 21, 2012 100.78 100.78 100.78 100.78 0 +0.00(+0.00%)
Feb 17, 2012 100.78 100.78 100.78 100.78 0 -0.02(-0.02%)
Feb 16, 2012 100.79 100.79 100.79 100.79 0 -0.00(-0.00%)
Feb 15, 2012 100.80 100.81 100.80 100.80 0 +0.63(+0.63%)
Feb 14, 2012 100.17 100.17 100.17 100.17 0 -0.06(-0.06%)
Feb 13, 2012 100.23 100.23 100.22 100.23 0 +0.03(+0.03%)
Feb 10, 2012 100.20 100.20 100.20 0 -0.04(-0.04%)
Feb 09, 2012 100.24 100.24 100.24 100.24 0 -0.01(-0.01%)
Feb 08, 2012 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Feb 07, 2012 100.25 100.25 100.22 100.25 0 +0.00(+0.00%)
Feb 06, 2012 100.25 100.25 100.25 100.25 0 -0.00(-0.00%)
Feb 03, 2012 100.25 100.25 100.25 0 -0.00(-0.00%)
Feb 02, 2012 100.25 100.25 100.25 100.25 0 -0.01(-0.01%)
Feb 01, 2012 100.27 100.27 100.27 100.27 0 +0.00(+0.00%)
Jan 31, 2012 100.27 100.27 100.27 100.27 0 -0.38(-0.38%)
Jan 30, 2012 100.64 100.65 100.64 100.65 0 +0.00(+0.00%)
Jan 27, 2012 100.64 100.64 100.64 0 -0.02(-0.01%)
Jan 26, 2012 100.66 100.66 100.66 100.66 0 -0.01(-0.01%)
Jan 25, 2012 100.67 100.67 100.67 100.67 0 -0.00(-0.00%)
Jan 24, 2012 100.67 100.67 100.67 100.67 0 -0.00(-0.00%)
Jan 23, 2012 100.68 100.68 100.68 100.68 0 -0.00(-0.00%)
Jan 20, 2012 100.68 100.68 100.68 0 -0.01(-0.01%)
Jan 19, 2012 100.69 100.69 100.69 100.69 0 -0.01(-0.01%)
Jan 18, 2012 100.70 100.70 100.70 100.70 0 +0.00(+0.00%)
Jan 17, 2012 100.70 100.70 100.66 100.70 0 -0.01(-0.01%)
Jan 13, 2012 100.71 100.71 100.71 100.71 0 +0.44(+0.44%)
Jan 12, 2012 100.26 100.26 100.26 100.26 0 +0.00(+0.00%)
Jan 11, 2012 100.26 100.26 100.26 100.26 0 -0.00(-0.00%)
Jan 10, 2012 100.27 100.27 100.22 100.27 0 +0.03(+0.03%)
Jan 09, 2012 100.24 100.24 100.24 100.24 0 -0.03(-0.03%)
Jan 06, 2012 100.27 100.27 100.27 0 +0.02(+0.02%)
Jan 05, 2012 100.25 100.27 100.25 100.25 0 +0.02(+0.02%)
Jan 04, 2012 100.23 100.23 100.23 100.23 0 -0.05(-0.05%)
Dec 30, 2011 100.28 100.28 100.28 0 -0.55(-0.55%)
Dec 29, 2011 100.84 100.84 100.84 100.84 0 +0.00(+0.00%)
Dec 28, 2011 100.84 100.84 100.84 100.84 0 -0.00(-0.00%)
Dec 27, 2011 100.84 100.84 100.84 100.84 0 -0.02(-0.02%)
Dec 23, 2011 100.86 100.86 100.86 100.86 0 -0.01(-0.01%)
Dec 21, 2011 100.88 100.88 100.88 100.88 0 -0.00(-0.00%)
Dec 20, 2011 100.88 100.88 100.88 100.88 0 +0.00(+0.00%)
Dec 19, 2011 100.88 100.88 100.88 100.88 0 -0.01(-0.01%)
Dec 16, 2011 100.89 100.89 100.89 0 -0.02(-0.01%)
Dec 15, 2011 100.90 100.90 100.90 100.90 0 +0.58(+0.58%)
Dec 14, 2011 100.32 100.32 100.32 100.32 0 +0.00(+0.00%)
Dec 13, 2011 100.32 100.32 100.31 100.32 0 -0.00(-0.00%)
Dec 12, 2011 100.33 100.33 100.33 100.33 0 +0.02(+0.02%)
Dec 09, 2011 100.31 100.31 100.31 0 -0.02(-0.02%)
Dec 08, 2011 100.34 100.34 100.32 100.34 0 -0.00(-0.00%)
Dec 07, 2011 100.34 100.34 100.34 100.34 0 +0.00(+0.00%)
Dec 06, 2011 100.34 100.34 100.34 100.34 0 +0.00(+0.00%)
Dec 05, 2011 100.33 100.33 100.33 100.33 0 +0.00(+0.00%)
Dec 02, 2011 100.33 100.33 100.33 0 -0.01(-0.01%)
Dec 01, 2011 100.34 100.34 100.34 100.34 0 -0.25(-0.25%)
Nov 30, 2011 100.60 100.60 100.60 100.60 0 +0.00(+0.00%)
Nov 29, 2011 100.59 100.59 100.59 100.59 0 -0.00(-0.00%)
Nov 28, 2011 100.60 100.60 100.59 100.60 0 -0.00(-0.00%)
Nov 25, 2011 100.60 100.60 100.60 0 -0.02(-0.02%)
Nov 23, 2011 100.62 100.62 100.62 100.62 0 -0.00(-0.00%)
Nov 22, 2011 100.62 100.63 100.62 100.62 0 -0.01(-0.01%)
Nov 21, 2011 100.63 100.63 100.63 100.63 0 -0.00(-0.00%)
Nov 18, 2011 100.64 100.64 100.64 0 -0.01(-0.01%)
Nov 17, 2011 100.64 100.65 100.64 100.64 0 -0.02(-0.01%)
Nov 16, 2011 100.66 100.66 100.66 100.66 0 +0.00(+0.00%)
Nov 15, 2011 100.66 100.66 100.66 100.66 0 +0.23(+0.23%)
Nov 14, 2011 100.43 100.43 100.43 100.43 0 -0.01(-0.01%)
Nov 10, 2011 100.44 100.44 100.44 0 -0.01(-0.01%)
Nov 09, 2011 100.45 100.45 100.45 100.45 0 +0.00(+0.00%)
Nov 08, 2011 100.45 100.45 100.45 100.45 0 +0.00(+0.00%)
Nov 07, 2011 100.45 100.45 100.45 100.45 0 +0.00(+0.00%)
Nov 04, 2011 100.45 100.45 100.45 0 -0.01(-0.01%)
Nov 03, 2011 100.46 100.46 100.46 100.46 0 -0.00(-0.00%)
Nov 02, 2011 100.46 100.46 100.46 100.46 0 +0.00(+0.00%)
Nov 01, 2011 100.46 100.46 100.46 100.46 0 +0.00(+0.00%)
Oct 31, 2011 100.46 100.46 100.46 100.46 0 -0.13(-0.13%)
Oct 28, 2011 100.59 100.59 100.59 0 -0.01(-0.01%)
Oct 27, 2011 100.60 100.60 100.59 100.60 0 -0.01(-0.01%)
Oct 26, 2011 100.61 100.61 100.61 100.61 0 +0.00(+0.00%)
Oct 25, 2011 100.61 100.61 100.61 100.61 0 -0.02(-0.02%)
Oct 24, 2011 100.62 100.62 100.61 100.62 0 +0.00(+0.00%)
Oct 21, 2011 100.62 100.62 100.62 0 -0.01(-0.01%)
Oct 20, 2011 100.63 100.63 100.63 100.63 0 -0.00(-0.00%)
Oct 19, 2011 100.63 100.63 100.63 100.63 0 +0.01(+0.01%)
Oct 18, 2011 100.62 100.62 100.62 100.62 0 -0.02(-0.02%)
Oct 17, 2011 100.64 100.64 100.64 100.64 0 +0.00(+0.00%)
Oct 14, 2011 100.64 100.64 100.64 0 +0.21(+0.21%)
Oct 13, 2011 100.43 100.43 100.43 100.43 0 -0.00(-0.00%)
Oct 12, 2011 100.44 100.44 100.44 100.44 0 -0.01(-0.01%)
Oct 11, 2011 100.44 100.44 100.44 100.44 0 +0.00(+0.00%)
Oct 07, 2011 100.44 100.44 100.44 100.44 0 -0.01(-0.01%)
Oct 06, 2011 100.45 100.46 100.45 100.45 0 +0.01(+0.01%)
Oct 05, 2011 100.44 100.44 100.43 100.44 0 -0.00(-0.00%)
Oct 04, 2011 100.44 100.44 100.44 100.44 0 +0.00(+0.00%)
Oct 03, 2011 100.44 100.45 100.44 100.44 0 +0.00(+0.00%)
Sep 30, 2011 100.44 100.46 100.38 100.44 0 -0.15(-0.15%)
Sep 29, 2011 100.59 100.60 100.59 100.59 0 -0.01(-0.01%)
Sep 28, 2011 100.61 100.61 100.61 100.61 0 +0.00(+0.00%)
Sep 27, 2011 100.61 100.61 100.61 100.61 0 -0.01(-0.01%)
Sep 26, 2011 100.61 100.61 100.61 100.61 0 -0.00(-0.00%)
Sep 23, 2011 100.62 100.62 100.62 0 -0.01(-0.01%)
Sep 22, 2011 100.63 100.63 100.63 100.63 0 +0.00(+0.00%)
Sep 21, 2011 100.63 100.64 100.63 100.63 0 -0.02(-0.02%)
Sep 20, 2011 100.65 100.65 100.65 100.65 0 -0.00(-0.00%)
Sep 19, 2011 100.65 100.65 100.65 100.65 0 -0.00(-0.00%)
Sep 16, 2011 100.66 100.66 100.66 0 -0.00(-0.00%)
Sep 15, 2011 100.66 100.66 100.66 100.66 0 +0.27(+0.27%)
Sep 14, 2011 100.39 100.40 100.39 100.39 0 +0.03(+0.03%)
Sep 13, 2011 100.36 100.36 100.36 100.36 0 -0.01(-0.01%)
Sep 12, 2011 100.37 100.37 100.37 100.37 0 -0.02(-0.02%)
Sep 09, 2011 100.39 100.39 100.39 0 -0.00(-0.00%)
Sep 08, 2011 100.39 100.39 100.39 100.39 0 +0.00(+0.00%)
Sep 07, 2011 100.39 100.39 100.37 100.39 0 +0.00(+0.00%)
Sep 06, 2011 100.38 100.38 100.38 100.38 0 -0.01(-0.01%)
Sep 02, 2011 100.39 100.39 100.39 100.39 0 -0.01(-0.01%)
Sep 01, 2011 100.40 100.40 100.40 100.40 0 -0.01(-0.01%)
Aug 31, 2011 100.41 100.41 100.40 100.41 0 -0.00(-0.00%)
Aug 30, 2011 100.41 100.41 100.41 100.41 0 +0.01(+0.01%)
Aug 29, 2011 100.41 100.41 100.41 100.41 0 -0.22(-0.22%)
Aug 26, 2011 100.62 100.62 100.62 0 +0.00(+0.00%)
Aug 25, 2011 100.62 100.62 100.62 100.62 0 -0.02(-0.02%)
Aug 24, 2011 100.64 100.64 100.64 100.64 0 +0.01(+0.01%)
Aug 23, 2011 100.63 100.63 100.63 100.63 0 +0.00(+0.00%)
Aug 22, 2011 100.63 100.63 100.63 100.63 0 -0.01(-0.01%)
Aug 19, 2011 100.64 100.64 100.64 0 -0.01(-0.01%)
Aug 18, 2011 100.65 100.65 100.65 100.65 0 +0.00(+0.00%)
Aug 17, 2011 100.65 100.65 100.65 100.65 0 +0.00(+0.00%)
Aug 16, 2011 100.64 100.64 100.64 100.64 0 +0.00(+0.00%)
Aug 15, 2011 100.64 100.64 100.64 100.64 0 +0.28(+0.28%)
Aug 12, 2011 100.36 100.36 100.36 0 -0.01(-0.01%)
Aug 11, 2011 100.37 100.37 100.37 100.37 0 +0.02(+0.02%)
Aug 10, 2011 100.35 100.35 100.35 100.35 0 -0.03(-0.03%)
Aug 09, 2011 100.38 100.38 100.38 100.38 0 +0.01(+0.01%)
Aug 08, 2011 100.37 100.37 100.37 100.37 0 -0.01(-0.01%)
Aug 05, 2011 100.38 100.38 100.38 0 -0.01(-0.01%)
Aug 04, 2011 100.39 100.39 100.39 100.39 0 +0.02(+0.02%)
Aug 03, 2011 100.38 100.38 100.38 100.38 0 +0.02(+0.02%)
Aug 02, 2011 100.36 100.36 100.36 100.36 0 +0.03(+0.03%)
Aug 01, 2011 100.33 100.33 100.33 100.33 0 -0.09(-0.09%)
Jul 29, 2011 100.43 100.43 100.43 0 -0.06(-0.06%)
Jul 22, 2011 100.48 100.48 100.48 100.48 0 -0.01(-0.01%)
Jul 21, 2011 100.49 100.49 100.49 100.49 0 -0.01(-0.01%)
Jul 20, 2011 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jul 19, 2011 100.50 100.50 100.50 100.50 0 -0.01(-0.01%)
Jul 18, 2011 100.51 100.51 100.51 100.51 0 -0.01(-0.01%)
Jul 15, 2011 100.52 100.52 100.52 0 +0.09(+0.09%)
Jul 14, 2011 100.42 100.42 100.42 100.42 0 +0.01(+0.01%)
Jul 13, 2011 100.41 100.41 100.41 100.41 0 -0.01(-0.01%)
Jul 12, 2011 100.42 100.42 100.42 100.42 0 -0.01(-0.01%)
Jul 11, 2011 100.43 100.43 100.43 100.43 0 +0.00(+0.00%)
Jul 08, 2011 100.43 100.43 100.43 0 -0.01(-0.01%)
Jul 07, 2011 100.44 100.44 100.44 100.44 0 -0.00(-0.00%)
Jul 06, 2011 100.44 100.44 100.44 100.44 0 +0.01(+0.01%)
Jul 05, 2011 100.43 100.43 100.43 100.43 0 +0.01(+0.01%)
Jul 01, 2011 100.43 100.43 100.43 100.43 0 -0.03(-0.03%)
Jun 30, 2011 100.46 100.46 100.46 100.46 0 -0.00(-0.00%)
Jun 29, 2011 100.47 100.47 100.47 100.47 0 +0.00(+0.00%)
Jun 28, 2011 100.47 100.47 100.47 100.47 0 -0.02(-0.01%)
Jun 27, 2011 100.48 100.48 100.48 100.48 0 -0.01(-0.01%)
Jun 24, 2011 100.49 100.49 100.49 0 +0.00(+0.00%)
Jun 23, 2011 100.49 100.49 100.49 100.49 0 -0.00(-0.00%)
Jun 22, 2011 100.49 100.49 100.49 100.49 0 +0.00(+0.00%)
Jun 21, 2011 100.49 100.49 100.49 100.49 0 -0.00(-0.00%)
Jun 20, 2011 100.49 100.49 100.49 100.49 0 +0.00(+0.00%)
Jun 17, 2011 100.49 100.49 100.49 0 -0.01(-0.01%)
Jun 16, 2011 100.50 100.50 100.50 100.50 0 +0.00(+0.00%)
Jun 15, 2011 100.50 100.50 100.50 100.50 0 +0.20(+0.20%)
Jun 14, 2011 100.30 100.30 100.30 100.30 0 -0.01(-0.01%)
Jun 13, 2011 100.31 100.31 100.31 100.31 0 -0.00(-0.00%)
Jun 10, 2011 100.31 100.31 100.31 0 +0.00(+0.00%)
Jun 09, 2011 100.31 100.31 100.31 100.31 0 -0.00(-0.00%)
Jun 08, 2011 100.31 100.31 100.31 100.31 0 +0.00(+0.00%)
Jun 07, 2011 100.31 100.31 100.31 100.31 0 -0.00(-0.00%)
Jun 06, 2011 100.31 100.31 100.31 100.31 0 +0.00(+0.00%)
Jun 03, 2011 100.31 100.31 100.31 0 -0.46(-0.46%)
May 24, 2011 100.77 100.77 100.77 100.77 0 -0.01(-0.01%)
May 23, 2011 100.78 100.78 100.78 100.78 0 -0.00(-0.00%)
May 20, 2011 100.79 100.79 100.79 0 -0.01(-0.01%)
May 19, 2011 100.80 100.80 100.80 100.80 0 -0.01(-0.01%)
May 18, 2011 100.81 100.81 100.81 100.81 0 -0.01(-0.01%)
May 17, 2011 100.82 100.82 100.82 100.82 0 +0.00(+0.00%)
May 16, 2011 100.82 100.82 100.82 100.82 0 +0.40(+0.40%)
May 13, 2011 100.42 100.42 100.42 0 -0.01(-0.01%)
May 12, 2011 100.43 100.43 100.43 100.43 0 +0.00(+0.00%)
May 11, 2011 100.43 100.43 100.43 100.43 0 -0.00(-0.00%)
May 10, 2011 100.43 100.43 100.43 100.43 0 -0.01(-0.01%)
May 09, 2011 100.44 100.44 100.44 100.44 0 +0.00(+0.00%)
May 06, 2011 100.44 100.44 100.44 0 +0.03(+0.03%)
May 05, 2011 100.41 100.41 100.41 100.41 0 -0.03(-0.03%)
May 04, 2011 100.44 100.44 100.44 100.44 0 +0.02(+0.02%)
May 03, 2011 100.42 100.42 100.42 100.42 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.