(USTRS: USABOND30YR)
101.13 USD  -0.38 (-0.38%)
Daily Price  /  Updated: 6:00 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 99.07 99.60 98.69 98.79 0 -0.29(-0.29%)
Nov 29, 2012 99.08 99.09 99.08 99.08 0 +0.09(+0.09%)
Nov 28, 2012 98.99 99.10 98.85 98.99 0 -0.30(-0.31%)
Nov 27, 2012 99.30 99.30 99.27 99.30 0 +0.33(+0.33%)
Nov 26, 2012 98.97 98.97 98.86 98.97 0 +0.59(+0.60%)
Nov 23, 2012 98.38 98.38 98.38 0 -0.17(-0.17%)
Nov 21, 2012 98.55 98.55 98.55 98.55 0 -0.05(-0.05%)
Nov 20, 2012 98.60 98.61 98.52 98.60 0 -1.13(-1.14%)
Nov 19, 2012 99.73 99.75 99.73 99.73 0 -0.62(-0.62%)
Nov 16, 2012 100.35 100.35 100.35 0 -0.02(-0.02%)
Nov 15, 2012 100.38 100.55 100.38 100.38 0 -0.23(-0.23%)
Nov 14, 2012 100.60 100.82 100.60 100.60 0 -0.06(-0.06%)
Nov 13, 2012 100.66 100.77 100.66 100.66 0 +0.35(+0.35%)
Nov 09, 2012 100.31 100.31 100.31 100.31 0 +0.34(+0.34%)
Nov 08, 2012 99.98 100.09 99.98 99.98 0 +1.59(+1.61%)
Nov 07, 2012 98.39 98.45 98.39 98.39 0 +1.80(+1.87%)
Nov 06, 2012 96.59 96.59 96.55 96.59 0 -0.88(-0.90%)
Nov 05, 2012 97.46 97.51 97.46 97.46 0 +0.59(+0.61%)
Nov 02, 2012 96.91 97.15 95.79 96.87 0 -0.15(-0.15%)
Nov 01, 2012 97.02 97.05 97.02 97.02 0 -0.86(-0.88%)
Oct 31, 2012 97.88 97.88 97.64 97.88 0 +0.53(+0.55%)
Oct 29, 2012 97.34 97.34 97.34 97.34 0 +0.44(+0.45%)
Oct 26, 2012 95.48 97.00 95.34 96.91 0 +1.38(+1.44%)
Oct 25, 2012 95.53 95.54 95.53 95.53 0 -0.55(-0.57%)
Oct 24, 2012 96.08 96.09 95.90 96.08 0 -0.86(-0.89%)
Oct 23, 2012 96.94 97.10 96.94 96.94 0 +0.62(+0.64%)
Oct 19, 2012 94.73 96.36 94.72 96.32 0 +1.57(+1.66%)
Oct 18, 2012 94.75 94.91 94.75 94.75 0 -0.77(-0.80%)
Oct 17, 2012 95.52 95.52 95.52 95.52 0 -1.18(-1.22%)
Oct 16, 2012 96.70 96.70 96.55 96.70 0 -1.40(-1.43%)
Oct 15, 2012 98.09 98.09 98.09 98.09 0 -0.26(-0.26%)
Oct 12, 2012 98.35 98.35 98.35 0 +0.37(+0.37%)
Oct 11, 2012 97.98 98.05 97.98 97.98 0 +0.59(+0.60%)
Oct 10, 2012 97.40 97.41 97.23 97.40 0 +0.89(+0.92%)
Oct 09, 2012 96.51 96.53 96.51 96.51 0 +0.90(+0.94%)
Oct 05, 2012 95.61 95.61 95.61 95.61 0 -1.61(-1.66%)
Oct 04, 2012 97.22 97.33 97.22 97.22 0 -1.38(-1.39%)
Oct 03, 2012 98.59 98.71 98.59 98.59 0 -0.08(-0.08%)
Oct 02, 2012 98.67 98.68 98.67 98.67 0 +0.09(+0.10%)
Oct 01, 2012 98.82 98.82 98.58 98.58 0 +0.06(+0.06%)
Sep 28, 2012 98.52 98.52 98.52 0 +0.30(+0.31%)
Sep 27, 2012 98.21 98.47 98.21 98.21 0 -1.19(-1.19%)
Sep 26, 2012 99.40 99.41 99.23 99.40 0 +1.30(+1.33%)
Sep 25, 2012 98.09 98.09 98.04 98.09 0 +1.00(+1.03%)
Sep 24, 2012 97.09 97.09 96.95 97.09 0 +0.93(+0.97%)
Sep 21, 2012 96.16 96.16 96.16 0 +0.00(+0.00%)
Sep 20, 2012 96.16 96.16 96.02 96.16 0 +0.33(+0.34%)
Sep 19, 2012 95.84 95.84 95.73 95.84 0 +0.86(+0.90%)
Sep 18, 2012 94.98 95.06 94.98 94.98 0 +0.59(+0.62%)
Sep 17, 2012 94.39 94.46 94.39 94.39 0 +0.98(+1.05%)
Sep 14, 2012 93.41 93.41 93.41 0 -2.95(-3.06%)
Sep 13, 2012 96.36 96.36 96.22 96.36 0 -0.20(-0.21%)
Sep 12, 2012 96.56 96.66 96.56 96.56 0 -1.36(-1.39%)
Sep 11, 2012 97.92 98.05 97.92 97.92 0 -0.92(-0.93%)
Sep 10, 2012 98.84 98.84 98.70 98.84 0 +0.34(+0.35%)
Sep 07, 2012 98.88 100.42 97.65 98.50 0 -0.52(-0.52%)
Sep 06, 2012 99.02 99.06 99.02 99.02 0 -1.87(-1.85%)
Sep 05, 2012 100.88 100.98 100.88 100.88 0 -0.51(-0.50%)
Sep 04, 2012 101.39 101.52 101.39 101.39 0 -0.19(-0.18%)
Aug 31, 2012 101.58 101.58 101.58 101.58 0 +1.48(+1.48%)
Aug 30, 2012 100.10 100.10 100.05 100.10 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 104.95 104.98 104.95 104.95 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 108.30 108.39 108.30 108.30 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 109.07 109.07 109.05 109.07 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 -1.55(-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 104.66 104.70 104.66 104.66 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 105.27 105.30 105.27 105.27 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 102.55 102.92 102.41 102.55 0 -1.14(-1.10%)
May 23, 2012 103.70 103.70 103.33 103.70 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 102.00 102.05 102.00 102.00 0 +0.37(+0.36%)
May 15, 2012 101.63 101.67 101.63 101.63 0 -2.55(-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 101.77 101.77 101.70 101.77 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(+0.27%)
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 100.05 100.09 100.05 100.05 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 +0.88(+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 100.68 100.68 100.55 100.68 0 -0.20(-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 103.30 103.30 103.25 103.30 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 104.55 104.55 104.55 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 +2.20(+2.16%)
Dec 27, 2011 101.83 101.92 101.83 101.83 0 +0.55(+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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here