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, 2014 102.48 103.12 101.98 103.10 0 +0.62(+0.61%)
Apr 29, 2014 102.44 102.60 101.83 102.48 0 -0.57(-0.55%)
Apr 28, 2014 103.26 103.33 102.41 103.05 0 -0.31(-0.30%)
Apr 25, 2014 103.12 103.84 103.08 103.35 0 +0.37(+0.36%)
Apr 24, 2014 102.61 102.99 102.09 102.98 0 +0.09(+0.08%)
Apr 23, 2014 102.34 102.91 102.14 102.90 0 +0.66(+0.64%)
Apr 22, 2014 101.85 102.26 101.52 102.24 0 +0.41(+0.41%)
Apr 21, 2014 102.05 102.59 101.78 101.83 0 -0.02(-0.02%)
Apr 17, 2014 101.85 101.85 101.85 101.85 0 -1.32(-1.28%)
Apr 16, 2014 103.13 103.17 102.35 103.17 0 +0.12(+0.11%)
Apr 15, 2014 102.51 103.51 102.26 103.06 0 +0.47(+0.46%)
Apr 14, 2014 102.88 102.94 102.26 102.59 0 -0.02(-0.02%)
Apr 11, 2014 102.10 102.82 101.82 102.60 0 +0.36(+0.35%)
Apr 10, 2014 100.80 102.26 100.66 102.24 0 +1.16(+1.15%)
Apr 09, 2014 101.50 101.51 100.90 101.08 0 -0.47(-0.46%)
Apr 08, 2014 101.11 101.64 100.86 101.55 0 +0.31(+0.31%)
Apr 07, 2014 100.77 101.45 100.38 101.23 0 +0.51(+0.50%)
Apr 04, 2014 99.95 100.90 99.72 100.73 0 +0.70(+0.70%)
Apr 03, 2014 99.54 100.22 99.54 100.02 0 +0.45(+0.45%)
Apr 02, 2014 100.34 100.34 99.48 99.57 0 -0.80(-0.80%)
Apr 01, 2014 101.12 101.16 100.26 100.38 0 -0.78(-0.77%)
Mar 31, 2014 101.38 101.41 100.34 101.16 0 -0.25(-0.25%)
Mar 28, 2014 101.82 102.06 101.02 101.41 0 -0.75(-0.73%)
Mar 27, 2014 101.49 102.42 101.22 102.16 0 +0.78(+0.77%)
Mar 26, 2014 100.59 101.38 100.29 101.38 0 +0.51(+0.50%)
Mar 25, 2014 101.10 101.19 100.23 100.87 0 -0.09(-0.09%)
Mar 24, 2014 100.20 101.16 99.27 100.96 0 +0.65(+0.65%)
Mar 21, 2014 99.27 100.39 99.18 100.31 0 +0.94(+0.95%)
Mar 20, 2014 99.48 100.23 99.12 99.37 0 +0.17(+0.17%)
Mar 19, 2014 100.19 100.34 98.89 99.20 0 -0.77(-0.77%)
Mar 18, 2014 99.87 100.38 99.70 99.96 0 +0.03(+0.03%)
Mar 17, 2014 100.69 100.76 99.88 99.93 0 -0.54(-0.54%)
Mar 14, 2014 100.73 101.26 100.38 100.47 0 +0.02(+0.02%)
Mar 13, 2014 99.09 100.49 98.84 100.45 0 +1.20(+1.21%)
Mar 12, 2014 98.43 99.48 98.40 99.25 0 +0.73(+0.75%)
Mar 11, 2014 98.27 98.55 98.03 98.52 0 +0.35(+0.36%)
Mar 10, 2014 98.19 98.63 97.98 98.16 0 -0.12(-0.12%)
Mar 07, 2014 98.70 99.16 97.70 98.28 0 -0.59(-0.60%)
Mar 06, 2014 99.59 99.73 98.84 98.88 0 -0.80(-0.80%)
Mar 05, 2014 99.59 100.03 99.44 99.67 0 -0.12(-0.13%)
Mar 04, 2014 101.21 101.26 99.74 99.80 0 -0.81(-0.80%)
Feb 27, 2014 100.60 100.60 100.60 0 +0.79(+0.79%)
Feb 26, 2014 99.30 99.93 99.07 99.81 0 +0.46(+0.46%)
Feb 25, 2014 98.63 99.41 98.58 99.35 0 +0.88(+0.90%)
Feb 24, 2014 98.65 98.73 98.27 98.47 0 -0.27(-0.28%)
Feb 21, 2014 98.18 98.78 97.87 98.74 0 +0.53(+0.54%)
Feb 20, 2014 98.47 99.01 97.84 98.21 0 -0.34(-0.35%)
Feb 19, 2014 99.01 99.49 98.42 98.55 0 -0.45(-0.46%)
Feb 18, 2014 98.61 99.35 98.39 99.01 0 +0.31(+0.32%)
Feb 14, 2014 98.70 98.70 98.70 98.70 0 -2.49(-2.46%)
Feb 13, 2014 100.57 101.31 100.54 101.19 0 +0.70(+0.69%)
Feb 12, 2014 101.16 101.19 100.21 100.49 0 -0.72(-0.71%)
Feb 11, 2014 101.59 101.65 100.77 101.21 0 -0.36(-0.35%)
Feb 10, 2014 101.40 101.64 101.11 101.57 0 +0.19(+0.19%)
Feb 07, 2014 101.47 102.41 101.05 101.38 0 +0.00(+0.00%)
Feb 06, 2014 101.62 102.00 101.17 101.38 0 -0.41(-0.40%)
Feb 05, 2014 102.71 103.07 101.66 101.78 0 -1.07(-1.04%)
Feb 04, 2014 103.93 104.09 102.57 102.85 0 -0.99(-0.96%)
Feb 03, 2014 102.47 103.84 102.11 103.84 0 +1.09(+1.06%)
Jan 31, 2014 101.99 102.81 101.81 102.76 0 +0.66(+0.65%)
Jan 30, 2014 102.20 102.41 101.52 102.09 0 -0.24(-0.24%)
Jan 29, 2014 100.99 102.34 100.69 102.34 0 +0.92(+0.91%)
Jan 28, 2014 101.43 101.53 100.84 101.41 0 +0.12(+0.12%)
Jan 27, 2014 102.11 102.20 101.22 101.29 0 -0.81(-0.80%)
Jan 24, 2014 101.21 102.09 100.98 102.10 0 +0.86(+0.85%)
Jan 23, 2014 99.73 101.59 99.69 101.24 0 +1.40(+1.40%)
Jan 22, 2014 100.12 100.27 99.70 99.84 0 -0.38(-0.38%)
Jan 21, 2014 99.98 100.25 99.47 100.23 0 +0.21(+0.21%)
Jan 17, 2014 100.02 100.02 100.02 100.02 0 +0.41(+0.42%)
Jan 16, 2014 98.68 99.63 98.66 99.60 0 +0.59(+0.60%)
Jan 15, 2014 99.02 99.15 98.48 99.01 0 -0.10(-0.10%)
Jan 14, 2014 99.45 99.54 98.99 99.11 0 -0.62(-0.62%)
Jan 13, 2014 99.24 99.75 98.93 99.73 0 +0.62(+0.62%)
Jan 10, 2014 97.68 99.98 97.51 99.11 0 +1.29(+1.32%)
Jan 09, 2014 97.49 97.88 97.21 97.82 0 +0.54(+0.55%)
Jan 08, 2014 97.57 97.62 96.77 97.28 0 -0.41(-0.42%)
Jan 07, 2014 97.34 97.70 97.22 97.70 0 +0.26(+0.26%)
Jan 06, 2014 96.93 97.73 96.60 97.44 0 +0.52(+0.53%)
Jan 03, 2014 97.09 97.23 96.47 96.92 0 -0.11(-0.11%)
Jan 02, 2014 97.60 97.60 95.43 97.03 0 +0.87(+0.90%)
Dec 31, 2013 96.16 96.16 96.16 96.16 0 -1.12(-1.16%)
Dec 30, 2013 96.67 97.43 95.63 97.29 0 +0.59(+0.61%)
Dec 27, 2013 97.05 97.20 96.48 96.70 0 -0.31(-0.32%)
Dec 26, 2013 97.36 97.94 96.80 97.02 0 -0.48(-0.49%)
Dec 24, 2013 97.49 97.49 97.49 97.49 0 -0.88(-0.89%)
Dec 23, 2013 98.71 105.43 98.23 98.37 0 -0.29(-0.29%)
Dec 20, 2013 97.16 98.84 97.02 98.66 0 +1.27(+1.31%)
Dec 19, 2013 97.20 97.57 97.02 97.38 0 +0.27(+0.28%)
Dec 18, 2013 97.98 98.29 96.68 97.11 0 -0.74(-0.76%)
Dec 17, 2013 97.52 97.93 97.05 97.85 0 +0.40(+0.41%)
Dec 16, 2013 97.79 98.38 97.31 97.45 0 -0.37(-0.38%)
Dec 13, 2013 97.42 97.95 97.16 97.82 0 +0.39(+0.40%)
Dec 12, 2013 97.64 97.98 97.28 97.43 0 -0.30(-0.30%)
Dec 11, 2013 98.19 98.48 97.62 97.73 0 -0.87(-0.88%)
Dec 10, 2013 97.74 98.64 97.72 98.59 0 +1.04(+1.07%)
Dec 09, 2013 97.55 98.59 97.35 97.55 0 +0.00(+0.00%)
Dec 06, 2013 96.95 97.78 96.13 97.55 0 +0.41(+0.42%)
Dec 05, 2013 97.37 97.65 96.94 97.15 0 -0.96(-0.98%)
Dec 02, 2013 98.11 98.11 98.11 0 -0.80(-0.81%)
Nov 29, 2013 98.75 99.03 98.35 98.91 0 +0.06(+0.06%)
Nov 27, 2013 98.85 98.87 98.85 98.85 0 -0.55(-0.55%)
Nov 26, 2013 99.03 99.38 98.72 99.40 0 +0.91(+0.93%)
Nov 25, 2013 98.45 98.89 98.13 98.48 0 -0.09(-0.09%)
Nov 22, 2013 97.66 98.63 97.36 98.57 0 +0.94(+0.96%)
Nov 21, 2013 96.88 97.71 96.67 97.63 0 +0.35(+0.36%)
Nov 20, 2013 99.04 99.39 97.22 97.28 0 -1.77(-1.79%)
Nov 19, 2013 99.84 100.01 98.95 99.05 0 -0.67(-0.67%)
Nov 18, 2013 99.02 99.82 98.94 99.73 0 +0.54(+0.54%)
Nov 15, 2013 99.26 99.34 98.72 99.19 0 +2.28(+2.35%)
Nov 14, 2013 96.47 97.52 96.44 96.91 0 +0.95(+0.99%)
Nov 12, 2013 95.69 96.06 95.39 95.95 0 -0.14(-0.15%)
Nov 08, 2013 96.09 96.09 96.09 96.09 0 -2.11(-2.15%)
Nov 07, 2013 97.30 98.37 97.17 98.20 0 +0.77(+0.79%)
Nov 06, 2013 97.41 97.73 97.11 97.44 0 -0.20(-0.21%)
Nov 05, 2013 98.65 98.86 97.48 97.64 0 -1.20(-1.21%)
Nov 04, 2013 98.88 99.14 98.54 98.84 0 +0.16(+0.16%)
Nov 01, 2013 99.66 99.78 98.59 98.68 0 -1.19(-1.19%)
Oct 31, 2013 99.59 100.25 99.35 99.87 0 -0.35(-0.35%)
Oct 29, 2013 100.22 100.30 100.22 100.22 0 -0.20(-0.20%)
Oct 28, 2013 100.45 100.62 100.10 100.42 0 -0.02(-0.02%)
Oct 25, 2013 100.18 100.70 100.16 100.44 0 +0.21(+0.21%)
Oct 24, 2013 100.58 101.09 100.19 100.23 0 -0.55(-0.55%)
Oct 23, 2013 100.29 101.06 100.22 100.78 0 +0.49(+0.49%)
Oct 22, 2013 99.00 100.42 98.94 100.29 0 +1.30(+1.31%)
Oct 21, 2013 99.52 99.59 98.83 98.99 0 -0.70(-0.71%)
Oct 18, 2013 99.27 100.13 99.12 99.70 0 +0.25(+0.25%)
Oct 17, 2013 98.23 99.45 98.10 99.45 0 +1.25(+1.27%)
Oct 16, 2013 96.80 98.24 96.78 98.20 0 +0.90(+0.92%)
Oct 15, 2013 96.97 97.77 96.93 97.30 0 -0.53(-0.54%)
Oct 11, 2013 97.83 97.83 97.83 97.83 0 -0.11(-0.11%)
Oct 10, 2013 97.80 98.03 97.09 97.94 0 -0.27(-0.27%)
Oct 09, 2013 98.81 98.91 97.92 98.20 0 -0.52(-0.52%)
Oct 08, 2013 98.74 99.03 98.16 98.72 0 +0.10(+0.10%)
Oct 07, 2013 98.31 98.90 98.25 98.62 0 +0.34(+0.34%)
Oct 04, 2013 99.02 99.03 97.92 98.28 0 -0.23(-0.24%)
Oct 03, 2013 98.56 99.01 98.05 98.52 0 +0.02(+0.02%)
Oct 02, 2013 98.20 99.12 98.18 98.50 0 +0.20(+0.21%)
Oct 01, 2013 98.86 98.90 98.03 98.30 0 -0.59(-0.59%)
Sep 27, 2013 98.65 99.20 98.30 98.88 0 +0.04(+0.04%)
Sep 26, 2013 99.07 99.27 98.61 98.84 0 -0.73(-0.73%)
Sep 25, 2013 99.05 99.58 98.75 99.57 0 +0.45(+0.45%)
Sep 24, 2013 98.13 99.27 98.09 99.12 0 +1.23(+1.25%)
Sep 23, 2013 97.72 98.09 97.23 97.90 0 +0.34(+0.34%)
Sep 20, 2013 96.83 97.68 96.54 97.56 0 +0.74(+0.77%)
Sep 19, 2013 97.29 97.79 96.68 96.82 0 -0.93(-0.95%)
Sep 18, 2013 96.43 97.72 95.59 97.75 0 +1.55(+1.62%)
Sep 17, 2013 95.72 96.38 95.59 96.20 0 +0.55(+0.57%)
Sep 16, 2013 96.84 97.20 95.57 95.65 0 -0.63(-0.66%)
Sep 13, 2013 95.96 96.59 95.45 96.28 0 +0.16(+0.17%)
Sep 12, 2013 95.88 96.77 95.86 96.12 0 +0.23(+0.24%)
Sep 11, 2013 95.16 95.94 94.97 95.88 0 +0.52(+0.54%)
Sep 10, 2013 95.88 96.11 95.12 95.37 0 -0.86(-0.89%)
Sep 09, 2013 95.89 96.59 95.23 96.23 0 +0.52(+0.54%)
Sep 06, 2013 95.45 96.72 95.04 95.71 0 +0.19(+0.20%)
Sep 05, 2013 97.02 97.16 95.44 95.52 0 -1.45(-1.49%)
Sep 04, 2013 97.04 97.42 96.63 96.97 0 -0.34(-0.35%)
Sep 03, 2013 97.94 98.11 96.32 97.30 0 -1.34(-1.35%)
Aug 30, 2013 98.64 98.64 98.64 98.64 0 +0.05(+0.06%)
Aug 29, 2013 97.81 98.67 97.15 98.59 0 +0.92(+0.94%)
Aug 28, 2013 98.70 98.94 97.43 97.66 0 -0.95(-0.97%)
Aug 27, 2013 97.45 98.77 97.00 98.62 0 +1.44(+1.48%)
Aug 26, 2013 96.84 97.27 96.72 97.18 0 +0.16(+0.17%)
Aug 23, 2013 95.54 97.04 95.19 97.02 0 +1.59(+1.66%)
Aug 22, 2013 94.79 95.51 94.46 95.43 0 -0.04(-0.04%)
Aug 21, 2013 95.88 96.05 94.94 95.47 0 -0.48(-0.50%)
Aug 20, 2013 95.16 96.16 95.11 95.95 0 +0.83(+0.87%)
Aug 19, 2013 95.76 95.96 94.90 95.12 0 -0.92(-0.96%)
Aug 16, 2013 96.83 96.88 95.41 96.05 0 -0.70(-0.73%)
Aug 15, 2013 96.75 96.75 96.49 96.75 0 +12.88(+15.36%)
Aug 14, 2013 83.77 84.12 83.69 83.87 0 +0.05(+0.06%)
Aug 13, 2013 84.87 84.87 83.63 83.82 0 -1.45(-1.70%)
Aug 12, 2013 85.73 86.28 85.21 85.27 0 -0.49(-0.57%)
Aug 09, 2013 85.59 85.81 85.14 85.76 0 +0.09(+0.10%)
Aug 08, 2013 85.41 86.15 85.32 85.67 0 +0.23(+0.27%)
Aug 07, 2013 84.80 85.58 84.70 85.45 0 +0.79(+0.93%)
Aug 06, 2013 84.73 84.89 84.20 84.66 0 +0.07(+0.08%)
Aug 05, 2013 84.59 84.59 84.59 84.59 0 -0.84(-0.99%)
Aug 02, 2013 85.43 85.43 85.43 0 +1.10(+1.31%)
Aug 01, 2013 84.33 84.33 84.33 84.33 0 -1.78(-2.07%)
Jul 31, 2013 86.11 86.11 86.11 86.11 0 +0.34(+0.39%)
Jul 30, 2013 85.77 85.77 85.77 85.77 0 -0.09(-0.10%)
Jul 29, 2013 85.86 85.86 85.86 85.86 0 -0.59(-0.68%)
Jul 26, 2013 86.45 86.45 86.45 0 +0.30(+0.35%)
Jul 25, 2013 86.14 86.14 86.02 86.14 0 +0.10(+0.12%)
Jul 24, 2013 86.04 86.06 86.04 86.04 0 -1.11(-1.27%)
Jul 23, 2013 87.15 87.27 87.15 87.15 0 -0.50(-0.57%)
Jul 22, 2013 87.65 87.65 87.63 87.65 0 +0.21(+0.24%)
Jul 19, 2013 87.44 87.44 87.44 0 +1.08(+1.25%)
Jul 18, 2013 86.36 86.36 86.12 86.36 0 -0.84(-0.97%)
Jul 17, 2013 87.20 87.20 87.05 87.20 0 +0.16(+0.18%)
Jul 16, 2013 87.05 87.11 87.05 87.05 0 +0.12(+0.13%)
Jul 15, 2013 86.93 86.94 86.80 86.93 0 +0.56(+0.65%)
Jul 12, 2013 86.37 86.37 86.37 0 +0.07(+0.08%)
Jul 11, 2013 86.30 86.45 86.30 86.30 0 +0.30(+0.35%)
Jul 10, 2013 86.00 86.00 85.37 86.00 0 -0.02(-0.02%)
Jul 09, 2013 86.02 86.14 86.02 86.02 0 -0.22(-0.25%)
Jul 08, 2013 86.23 86.23 86.02 86.23 0 +1.29(+1.52%)
Jul 05, 2013 84.95 84.95 84.95 0 -3.62(-4.09%)
Jul 03, 2013 88.57 88.57 88.57 88.57 0 -0.35(-0.40%)
Jul 02, 2013 88.92 88.92 88.78 88.92 0 +0.10(+0.11%)
Jul 01, 2013 88.82 88.84 88.82 88.82 0 +0.36(+0.41%)
Jun 28, 2013 88.46 88.46 88.46 0 +1.34(+1.53%)
Jun 26, 2013 87.12 87.12 86.99 87.12 0 +0.70(+0.80%)
Jun 25, 2013 86.43 86.49 86.26 86.43 0 -1.23(-1.41%)
Jun 24, 2013 87.66 87.66 87.26 87.66 0 +0.58(+0.66%)
Jun 21, 2013 87.09 87.09 87.09 0 -1.15(-1.30%)
Jun 20, 2013 88.23 88.63 88.23 88.23 0 -1.74(-1.94%)
Jun 19, 2013 89.98 90.28 89.98 89.98 0 -1.23(-1.35%)
Jun 18, 2013 91.21 91.22 91.21 91.21 0 +0.17(+0.19%)
Jun 17, 2013 91.04 91.15 91.04 91.04 0 -0.80(-0.88%)
Jun 14, 2013 91.84 91.84 91.84 0 +0.18(+0.20%)
Jun 13, 2013 91.66 91.91 91.66 91.66 0 +0.97(+1.07%)
Jun 12, 2013 90.70 90.70 90.50 90.70 0 -0.99(-1.08%)
Jun 11, 2013 91.96 91.96 91.69 91.69 0 +0.98(+1.08%)
Jun 10, 2013 90.71 90.76 90.71 90.71 0 -0.62(-0.68%)
Jun 07, 2013 91.34 91.34 91.34 0 -1.62(-1.75%)
Jun 06, 2013 92.96 93.02 92.96 92.96 0 +0.04(+0.04%)
Jun 05, 2013 92.92 93.08 92.92 92.92 0 +1.17(+1.28%)
Jun 04, 2013 91.75 91.76 91.75 91.75 0 -0.80(-0.86%)
Jun 03, 2013 92.55 92.70 92.55 92.55 0 +0.23(+0.25%)
May 31, 2013 92.32 92.32 92.32 0 -0.14(-0.15%)
May 30, 2013 92.46 92.46 92.41 92.46 0 -0.08(-0.08%)
May 29, 2013 92.54 92.65 92.54 92.54 0 +1.01(+1.10%)
May 28, 2013 91.53 91.53 91.26 91.53 0 -2.75(-2.92%)
May 24, 2013 94.28 94.28 94.28 94.28 0 +0.37(+0.39%)
May 23, 2013 93.91 93.99 93.91 93.91 0 +0.52(+0.55%)
May 22, 2013 93.40 93.48 93.40 93.40 0 -1.63(-1.72%)
May 21, 2013 95.03 95.07 95.03 95.03 0 +0.84(+0.89%)
May 20, 2013 94.20 94.24 94.20 94.20 0 -0.20(-0.21%)
May 17, 2013 94.39 94.39 94.39 0 -1.29(-1.35%)
May 16, 2013 95.68 95.70 95.68 95.68 0 +1.11(+1.17%)
May 15, 2013 94.57 94.57 94.57 94.57 0 -5.66(-5.64%)
May 13, 2013 100.23 100.27 100.23 100.23 0 -0.72(-0.71%)
May 10, 2013 100.94 100.94 100.94 0 -1.67(-1.63%)
May 09, 2013 102.62 102.62 102.34 102.62 0 -0.06(-0.06%)
May 08, 2013 102.68 102.68 102.62 102.68 0 +0.13(+0.13%)
May 07, 2013 102.55 102.55 102.50 102.55 0 -0.34(-0.33%)
May 06, 2013 102.89 102.89 102.89 102.89 0 -0.48(-0.46%)
May 03, 2013 103.37 103.37 103.37 0 -2.70(-2.55%)
May 02, 2013 106.07 106.15 105.99 106.07 0 +0.13(+0.12%)
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.