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 29, 2011 100.20 100.20 100.14 100.18 0 -0.01(-0.01%)
Apr 28, 2011 100.19 100.19 100.19 100.19 0 -0.00(-0.00%)
Apr 27, 2011 100.19 100.19 100.19 100.19 0 +0.00(+0.00%)
Apr 26, 2011 100.19 100.19 100.19 100.19 0 +0.00(+0.00%)
Apr 25, 2011 100.19 100.19 100.19 100.19 0 -0.00(-0.00%)
Apr 21, 2011 100.19 100.19 100.19 0 -0.01(-0.01%)
Apr 20, 2011 100.21 100.21 100.21 100.21 0 +0.00(+0.00%)
Apr 19, 2011 100.21 100.21 100.21 100.21 0 -0.00(-0.00%)
Apr 18, 2011 100.21 100.21 100.21 100.21 0 +0.00(+0.00%)
Apr 15, 2011 100.21 100.21 100.21 0 -0.01(-0.01%)
Apr 14, 2011 100.22 100.22 100.22 100.22 0 -0.00(-0.00%)
Apr 13, 2011 100.23 100.23 100.23 0 -0.00(-0.00%)
Apr 12, 2011 100.23 100.23 100.23 100.23 0 -0.00(-0.00%)
Apr 11, 2011 100.23 100.23 100.23 100.23 0 +0.00(+0.00%)
Apr 08, 2011 100.23 100.23 100.23 0 -0.01(-0.01%)
Apr 07, 2011 100.25 100.25 100.25 0 +0.00(+0.00%)
Apr 06, 2011 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Apr 05, 2011 100.25 100.25 100.25 100.25 0 -0.01(-0.01%)
Apr 04, 2011 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Apr 01, 2011 100.25 100.25 100.25 0 -0.00(-0.00%)
Mar 31, 2011 100.25 100.25 100.25 100.25 0 -0.00(-0.00%)
Mar 30, 2011 100.26 100.26 100.26 100.26 0 +0.12(+0.12%)
Mar 29, 2011 100.14 100.14 100.14 100.14 0 +0.00(+0.00%)
Mar 28, 2011 100.14 100.14 100.14 100.14 0 -0.00(-0.00%)
Mar 25, 2011 100.14 100.14 100.14 0 -0.00(-0.00%)
Mar 24, 2011 100.14 100.14 100.14 100.14 0 -0.01(-0.01%)
Mar 23, 2011 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
Mar 22, 2011 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
Mar 21, 2011 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
Mar 18, 2011 100.15 100.15 100.15 0 -0.00(-0.00%)
Mar 17, 2011 100.16 100.16 100.16 100.16 0 -0.00(-0.00%)
Mar 16, 2011 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Mar 15, 2011 100.16 100.16 100.16 100.16 0 -0.00(-0.00%)
Mar 14, 2011 100.16 100.16 100.16 100.16 0 -0.00(-0.00%)
Mar 11, 2011 100.17 100.17 100.17 0 -0.00(-0.00%)
Mar 10, 2011 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Mar 09, 2011 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Mar 08, 2011 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Mar 07, 2011 100.17 100.17 100.17 100.17 0 -0.00(-0.00%)
Mar 04, 2011 100.18 100.18 100.18 0 -0.00(-0.00%)
Mar 03, 2011 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
Mar 02, 2011 100.18 100.18 100.18 100.18 0 -0.01(-0.01%)
Mar 01, 2011 100.19 100.19 100.19 100.19 0 +0.06(+0.06%)
Feb 28, 2011 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Feb 25, 2011 100.12 100.12 100.12 0 -0.01(-0.01%)
Feb 24, 2011 100.13 100.13 100.13 100.13 0 +0.00(+0.00%)
Feb 23, 2011 100.13 100.13 100.13 100.13 0 -0.01(-0.01%)
Feb 22, 2011 100.14 100.14 100.14 100.14 0 +0.00(+0.00%)
Feb 18, 2011 100.14 100.14 100.14 100.14 0 -0.01(-0.01%)
Feb 17, 2011 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
Feb 16, 2011 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
Feb 15, 2011 100.15 100.15 100.15 100.15 0 -0.00(-0.00%)
Feb 14, 2011 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
Feb 11, 2011 100.15 100.15 100.15 0 -0.01(-0.01%)
Feb 10, 2011 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Feb 09, 2011 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Feb 08, 2011 100.16 100.16 100.16 100.16 0 -0.00(-0.00%)
Feb 07, 2011 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Feb 04, 2011 100.16 100.16 100.16 0 +0.00(+0.00%)
Feb 03, 2011 100.16 100.16 100.16 100.16 0 -0.02(-0.02%)
Feb 02, 2011 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Feb 01, 2011 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Jan 31, 2011 100.17 100.17 100.17 100.17 0 +0.05(+0.05%)
Jan 28, 2011 100.12 100.12 100.12 0 -0.01(-0.01%)
Jan 27, 2011 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Jan 26, 2011 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Jan 25, 2011 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Jan 24, 2011 100.12 100.12 100.12 100.12 0 -0.00(-0.00%)
Jan 21, 2011 100.13 100.13 100.13 0 -0.01(-0.01%)
Jan 20, 2011 100.14 100.14 100.14 100.14 0 -0.00(-0.00%)
Jan 19, 2011 100.14 100.14 100.14 100.14 0 +0.01(+0.01%)
Jan 18, 2011 100.13 100.13 100.13 100.13 0 -0.01(-0.01%)
Jan 14, 2011 100.14 100.14 100.14 100.14 0 -0.01(-0.01%)
Jan 13, 2011 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
Jan 12, 2011 100.15 100.15 100.15 100.15 0 -0.01(-0.01%)
Jan 11, 2011 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Jan 10, 2011 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Jan 07, 2011 100.16 100.16 100.16 0 -0.01(-0.01%)
Jan 06, 2011 100.16 100.16 100.16 100.16 0 -0.01(-0.01%)
Jan 05, 2011 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Jan 04, 2011 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Jan 03, 2011 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Dec 31, 2010 100.16 100.19 100.11 100.17 0 +0.05(+0.05%)
Dec 30, 2010 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Dec 29, 2010 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Dec 28, 2010 100.12 100.12 100.12 100.12 0 +0.00(+0.00%)
Dec 27, 2010 100.12 100.12 100.12 100.12 0 -0.01(-0.01%)
Dec 23, 2010 100.13 100.13 100.13 0 -0.01(-0.01%)
Dec 22, 2010 100.14 100.14 100.14 100.14 0 +0.00(+0.00%)
Dec 21, 2010 100.14 100.14 100.14 100.14 0 +0.00(+0.00%)
Dec 20, 2010 100.14 100.14 100.14 100.14 0 -0.01(-0.01%)
Dec 17, 2010 100.12 100.15 100.08 100.15 0 +0.01(+0.01%)
Dec 16, 2010 100.14 100.14 100.14 100.14 0 -0.01(-0.01%)
Dec 15, 2010 100.15 100.15 100.15 100.15 0 +0.00(+0.00%)
Dec 14, 2010 100.15 100.15 100.15 100.15 0 -0.01(-0.01%)
Dec 10, 2010 100.15 100.17 100.10 100.16 0 -0.01(-0.01%)
Dec 09, 2010 100.16 100.16 100.16 100.16 0 -0.01(-0.01%)
Dec 08, 2010 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Dec 07, 2010 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Dec 06, 2010 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Dec 03, 2010 100.16 100.18 100.13 100.17 0 -0.00(-0.00%)
Dec 02, 2010 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Dec 01, 2010 100.17 100.17 100.17 100.17 0 -0.01(-0.01%)
Nov 30, 2010 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
Nov 29, 2010 100.18 100.18 100.18 0 -0.85(-0.84%)
Nov 26, 2010 101.03 101.06 101.00 101.03 0 -0.03(-0.03%)
Nov 24, 2010 101.06 101.06 101.06 101.06 0 -0.03(-0.03%)
Nov 23, 2010 101.09 101.09 101.09 101.09 0 -0.02(-0.01%)
Nov 22, 2010 101.11 101.11 101.11 101.11 0 -0.01(-0.01%)
Nov 19, 2010 101.14 101.17 101.06 101.12 0 -0.04(-0.04%)
Nov 18, 2010 101.16 101.16 101.16 101.16 0 -0.02(-0.02%)
Nov 17, 2010 101.18 101.18 101.18 101.18 0 -0.01(-0.01%)
Nov 16, 2010 101.19 101.19 101.19 101.19 0 -0.02(-0.01%)
Nov 15, 2010 101.20 101.20 101.20 101.20 0 +1.05(+1.05%)
Nov 12, 2010 100.13 100.17 100.11 100.16 0 -0.01(-0.01%)
Nov 10, 2010 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Nov 09, 2010 100.16 100.16 100.16 100.16 0 -0.01(-0.01%)
Nov 08, 2010 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Nov 05, 2010 100.17 100.17 100.17 0 -0.00(-0.00%)
Nov 04, 2010 100.17 100.17 100.17 100.17 0 -0.00(-0.00%)
Nov 03, 2010 100.18 100.18 100.18 100.18 0 -0.00(-0.00%)
Nov 02, 2010 100.18 100.18 100.18 100.18 0 +0.00(+0.00%)
Nov 01, 2010 100.18 100.18 100.18 100.18 0 -0.66(-0.65%)
Oct 29, 2010 100.84 100.84 100.84 0 -0.03(-0.03%)
Oct 28, 2010 100.87 100.87 100.87 100.87 0 -0.02(-0.02%)
Oct 27, 2010 100.88 100.88 100.88 100.88 0 -0.02(-0.02%)
Oct 25, 2010 100.91 100.91 100.91 100.91 0 -0.01(-0.01%)
Oct 22, 2010 100.91 100.91 100.91 0 +0.81(+0.81%)
Oct 21, 2010 100.10 100.10 100.10 100.10 0 -0.86(-0.85%)
Oct 20, 2010 100.96 100.96 100.96 100.96 0 -0.01(-0.01%)
Oct 19, 2010 100.97 100.97 100.97 100.97 0 -0.02(-0.01%)
Oct 18, 2010 100.98 100.98 100.98 100.98 0 -0.00(-0.00%)
Oct 15, 2010 100.99 100.99 100.99 0 +0.84(+0.84%)
Oct 14, 2010 100.15 100.15 100.15 100.15 0 -0.01(-0.01%)
Oct 13, 2010 100.16 100.16 100.16 100.16 0 -0.00(-0.00%)
Oct 12, 2010 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Oct 08, 2010 100.16 100.16 100.16 100.16 0 -0.01(-0.01%)
Oct 07, 2010 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Oct 06, 2010 100.16 100.16 100.16 100.16 0 +0.00(+0.00%)
Oct 05, 2010 100.16 100.16 100.16 100.16 0 -0.01(-0.01%)
Oct 04, 2010 100.17 100.17 100.17 100.17 0 +0.00(+0.00%)
Oct 01, 2010 100.17 100.17 100.17 0 -0.70(-0.69%)
Sep 30, 2010 100.87 100.87 100.87 100.87 0 -0.01(-0.01%)
Sep 29, 2010 100.88 100.88 100.88 100.88 0 -0.01(-0.01%)
Sep 28, 2010 100.89 100.89 100.89 100.89 0 -0.02(-0.02%)
Sep 27, 2010 100.91 100.91 100.91 100.91 0 -0.00(-0.00%)
Sep 24, 2010 100.91 100.91 100.91 0 -0.03(-0.03%)
Sep 23, 2010 100.94 100.94 100.94 100.94 0 -0.01(-0.01%)
Sep 22, 2010 100.95 100.95 100.95 100.95 0 -0.02(-0.02%)
Sep 21, 2010 100.97 100.97 100.97 100.97 0 -0.01(-0.01%)
Sep 20, 2010 100.98 100.98 100.98 100.98 0 -0.02(-0.01%)
Sep 17, 2010 100.99 100.99 100.99 0 -0.05(-0.05%)
Sep 15, 2010 101.04 101.04 101.04 101.04 0 +0.81(+0.80%)
Sep 14, 2010 100.23 100.23 100.23 100.23 0 +0.00(+0.00%)
Sep 13, 2010 100.23 100.23 100.23 100.23 0 +0.00(+0.00%)
Sep 10, 2010 100.23 100.23 100.23 0 -0.01(-0.01%)
Sep 09, 2010 100.24 100.24 100.24 100.24 0 -0.01(-0.01%)
Sep 08, 2010 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Sep 07, 2010 100.25 100.25 100.25 100.25 0 -0.00(-0.00%)
Sep 03, 2010 100.25 100.25 100.25 100.25 0 -0.01(-0.01%)
Sep 02, 2010 100.26 100.26 100.26 100.26 0 -0.00(-0.00%)
Sep 01, 2010 100.27 100.27 100.27 100.27 0 +0.00(+0.00%)
Aug 31, 2010 100.27 100.27 100.27 100.27 0 -0.00(-0.00%)
Aug 30, 2010 100.27 100.27 100.27 100.27 0 -0.64(-0.64%)
Aug 27, 2010 100.91 100.91 100.91 0 -0.04(-0.04%)
Aug 26, 2010 100.95 100.95 100.95 100.95 0 +0.00(+0.00%)
Aug 25, 2010 100.95 100.95 100.95 100.95 0 -0.02(-0.02%)
Aug 24, 2010 100.97 100.97 100.97 100.97 0 -0.01(-0.01%)
Aug 23, 2010 100.98 100.98 100.98 100.98 0 -0.01(-0.01%)
Aug 20, 2010 101.01 101.02 100.95 100.99 0 -0.03(-0.03%)
Aug 19, 2010 101.02 101.02 101.02 101.02 0 -0.01(-0.01%)
Aug 18, 2010 101.03 101.03 101.03 101.03 0 -0.01(-0.01%)
Aug 17, 2010 101.05 101.05 101.05 101.05 0 -0.02(-0.01%)
Aug 16, 2010 101.06 101.06 101.06 101.06 0 +0.79(+0.79%)
Aug 13, 2010 100.27 100.27 100.27 0 -0.01(-0.01%)
Aug 12, 2010 100.28 100.28 100.28 100.28 0 -0.01(-0.01%)
Aug 11, 2010 100.29 100.29 100.29 100.29 0 -0.00(-0.00%)
Aug 10, 2010 100.30 100.30 100.30 100.30 0 +0.00(+0.00%)
Aug 09, 2010 100.30 100.30 100.30 100.30 0 -0.01(-0.01%)
Aug 06, 2010 100.31 100.31 100.31 0 +0.34(+0.34%)
Aug 05, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Aug 04, 2010 99.96 99.96 99.96 99.96 0 -0.36(-0.36%)
Aug 03, 2010 100.32 100.32 100.32 100.32 0 +0.00(+0.00%)
Aug 02, 2010 100.32 100.32 100.32 100.32 0 -0.00(-0.00%)
Jul 30, 2010 100.32 100.32 100.32 0 +0.36(+0.36%)
Jul 29, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 28, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 27, 2010 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Jul 26, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Jul 23, 2010 99.97 99.97 99.97 0 +0.00(+0.00%)
Jul 22, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 21, 2010 99.96 99.96 99.96 99.96 0 -1.00(-0.99%)
Jul 20, 2010 100.96 100.96 100.96 100.96 0 -0.01(-0.01%)
Jul 19, 2010 100.97 100.97 100.97 100.97 0 -0.01(-0.01%)
Jul 16, 2010 100.98 100.98 100.98 0 -0.03(-0.03%)
Jul 15, 2010 101.01 101.01 101.01 101.01 0 +1.05(+1.05%)
Jul 14, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 13, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Jul 12, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Jul 09, 2010 99.96 99.97 99.96 99.97 0 +0.00(+0.00%)
Jul 08, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 07, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 06, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
Jul 02, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jul 01, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
Jun 30, 2010 99.96 99.96 99.96 99.96 0 -0.01(-0.01%)
Jun 29, 2010 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Jun 25, 2010 99.97 99.97 99.97 0 +0.00(+0.00%)
Jun 24, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Jun 23, 2010 99.97 99.97 99.97 99.97 0 -0.01(-0.01%)
Jun 22, 2010 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Jun 21, 2010 99.97 99.97 99.97 99.97 0 -0.00(-0.00%)
Jun 18, 2010 99.98 99.98 99.98 0 +0.00(+0.00%)
Jun 17, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Jun 16, 2010 99.98 99.98 99.98 99.98 0 -0.96(-0.95%)
Jun 15, 2010 100.94 100.94 100.94 100.94 0 +0.95(+0.95%)
Jun 14, 2010 99.99 99.99 99.99 99.99 0 +0.00(+0.00%)
Jun 11, 2010 99.98 99.98 99.98 0 +0.00(+0.00%)
Jun 10, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Jun 09, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Jun 08, 2010 99.98 99.98 99.98 99.98 0 +0.00(+0.00%)
Jun 07, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Jun 04, 2010 99.97 99.97 99.97 0 +0.00(+0.00%)
Jun 03, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
Jun 02, 2010 99.96 99.96 99.96 99.96 0 -0.58(-0.57%)
Jun 01, 2010 100.54 100.54 100.54 100.54 0 -0.01(-0.01%)
May 28, 2010 100.55 100.55 100.55 100.55 0 +0.59(+0.59%)
May 27, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
May 26, 2010 99.96 99.96 99.96 99.96 0 -0.01(-0.01%)
May 25, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
May 24, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
May 21, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
May 20, 2010 99.96 99.96 99.96 99.96 0 +0.00(+0.00%)
May 19, 2010 99.96 99.96 99.96 99.96 0 -1.00(-0.99%)
May 18, 2010 100.95 100.96 100.96 100.96 0 -0.01(-0.01%)
May 17, 2010 100.96 100.98 100.97 100.97 0 -0.01(-0.01%)
May 14, 2010 100.98 100.98 100.98 0 +1.02(+1.02%)
May 13, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
May 12, 2010 99.96 99.96 99.96 99.96 0 -0.00(-0.00%)
May 11, 2010 99.97 99.97 99.97 99.97 0 +0.00(+0.00%)
May 10, 2010 99.97 99.97 99.97 99.97 0 -0.01(-0.01%)
May 07, 2010 99.97 99.97 99.97 0 -0.00(-0.00%)
May 06, 2010 99.97 99.97 99.97 99.97 0 +0.01(+0.01%)
May 05, 2010 99.96 99.96 99.96 99.96 0 -0.66(-0.66%)
May 04, 2010 100.62 100.62 100.62 100.62 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.