Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
6 Month Yield (USTRS: USAYIELD6MO)
0.0796   +0.0101 (+14.53%)
Daily Price  /  Updated: 6:00 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Dec 30, 2004 2.590 2.590 2.590 2.590 0 -0.01(-0.38%)
Dec 29, 2004 2.600 2.600 2.600 2.600 0 -0.02(-0.76%)
Dec 28, 2004 2.620 2.620 2.620 2.620 0 -0.01(-0.38%)
Dec 27, 2004 2.630 2.630 2.630 2.630 0 +0.09(+3.54%)
Dec 23, 2004 2.540 2.540 2.540 2.540 0 +0.01(+0.40%)
Dec 22, 2004 2.530 2.530 2.530 2.530 0 -0.01(-0.39%)
Dec 21, 2004 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 20, 2004 2.540 2.540 2.540 2.540 0 +0.06(+2.42%)
Dec 17, 2004 2.480 2.480 2.480 2.480 0 +0.01(+0.40%)
Dec 16, 2004 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Dec 15, 2004 2.470 2.470 2.470 2.470 0 -0.01(-0.40%)
Dec 14, 2004 2.480 2.480 2.480 2.480 0 -0.02(-0.80%)
Dec 13, 2004 2.500 2.500 2.500 2.500 0 +0.06(+2.46%)
Dec 10, 2004 2.440 2.440 2.440 2.440 0 +0.02(+0.83%)
Dec 09, 2004 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 08, 2004 2.420 2.420 2.420 2.420 0 -0.01(-0.41%)
Dec 07, 2004 2.430 2.430 2.430 2.430 0 -0.01(-0.41%)
Dec 06, 2004 2.440 2.440 2.440 2.440 0 +0.05(+2.09%)
Dec 03, 2004 2.390 2.390 2.390 2.390 0 -0.02(-0.83%)
Dec 02, 2004 2.410 2.410 2.410 2.410 0 +0.01(+0.42%)
Dec 01, 2004 2.400 2.400 2.400 2.400 0 -0.04(-1.64%)
Nov 30, 2004 2.440 2.440 2.440 2.440 0 -0.02(-0.81%)
Nov 29, 2004 2.460 2.460 2.460 2.460 0 +0.06(+2.50%)
Nov 26, 2004 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 24, 2004 2.400 2.400 2.400 2.400 0 -0.01(-0.41%)
Nov 23, 2004 2.410 2.410 2.410 2.410 0 -0.02(-0.82%)
Nov 22, 2004 2.430 2.430 2.430 2.430 0 +0.07(+2.97%)
Nov 19, 2004 2.360 2.360 2.360 2.360 0 +0.02(+0.85%)
Nov 18, 2004 2.340 2.340 2.340 2.340 0 +0.01(+0.43%)
Nov 17, 2004 2.330 2.330 2.330 2.330 0 -0.03(-1.27%)
Nov 16, 2004 2.360 2.360 2.360 2.360 0 +0.02(+0.85%)
Nov 15, 2004 2.340 2.340 2.340 2.340 0 +0.03(+1.30%)
Nov 12, 2004 2.310 2.310 2.310 2.310 0 +0.62(+36.69%)
Nov 11, 2004 1.690 1.690 1.690 1.690 0 -0.60(-26.20%)
Nov 10, 2004 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Nov 09, 2004 2.290 2.290 2.290 2.290 0 -0.01(-0.43%)
Nov 08, 2004 2.300 2.300 2.300 2.300 0 +0.03(+1.32%)
Nov 05, 2004 2.270 2.270 2.270 2.270 0 +0.08(+3.65%)
Nov 04, 2004 2.190 2.190 2.190 2.190 0 +0.01(+0.46%)
Nov 03, 2004 2.180 2.180 2.180 2.180 0 -0.01(-0.46%)
Nov 02, 2004 2.190 2.190 2.190 2.190 0 -0.01(-0.45%)
Nov 01, 2004 2.200 2.200 2.200 2.200 0 +0.07(+3.29%)
Oct 29, 2004 2.130 2.130 2.130 2.130 0 -0.01(-0.47%)
Oct 28, 2004 2.140 2.140 2.140 2.140 0 +0.01(+0.47%)
Oct 27, 2004 2.130 2.130 2.130 2.130 0 +0.03(+1.43%)
Oct 26, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 25, 2004 2.100 2.100 2.100 2.100 0 +0.03(+1.45%)
Oct 22, 2004 2.070 2.070 2.070 2.070 0 +0.01(+0.49%)
Oct 21, 2004 2.060 2.060 2.060 2.060 0 +0.02(+0.98%)
Oct 20, 2004 2.040 2.040 2.040 2.040 0 -0.01(-0.49%)
Oct 19, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 18, 2004 2.050 2.050 2.050 2.050 0 +0.05(+2.50%)
Oct 15, 2004 2.000 2.000 2.000 2.000 0 +0.01(+0.50%)
Oct 14, 2004 1.990 1.990 1.990 1.990 0 -0.01(-0.50%)
Oct 13, 2004 2.000 2.000 2.000 2.000 0 -0.02(-0.99%)
Oct 12, 2004 2.020 2.020 2.020 2.020 0 +0.33(+19.53%)
Oct 11, 2004 1.690 1.690 1.690 1.690 0 -0.32(-15.92%)
Oct 08, 2004 2.010 2.010 2.010 2.010 0 -0.02(-0.99%)
Oct 07, 2004 2.030 2.030 2.030 2.030 0 -0.01(-0.49%)
Oct 06, 2004 2.040 2.040 2.040 2.040 0 +0.01(+0.49%)
Oct 05, 2004 2.030 2.030 2.030 2.030 0 -0.01(-0.49%)
Oct 04, 2004 2.040 2.040 2.040 2.040 0 +0.04(+2.00%)
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 Telekurs USA
Postage Rates Bots go here