SPDR Bloomberg 1-3 Month T-Bill ETF (BIL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

91.74

+0.01

(+0.01%)

At close: 04:00PM EDT

91.75

+0.01

(+0.01%)

After hours:

04:27PM EDT

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	91.75	91.75	91.74	91.74	91.74	7,466,549
Sep 22, 2023	91.73	91.74	91.73	91.73	91.73	15,671,300
Sep 21, 2023	91.71	91.72	91.71	91.72	91.72	7,522,700
Sep 20, 2023	91.67	91.68	91.67	91.67	91.67	5,946,200
Sep 19, 2023	91.66	91.67	91.66	91.66	91.66	4,357,400
Sep 18, 2023	91.66	91.66	91.65	91.65	91.65	7,376,200
Sep 15, 2023	91.64	91.64	91.63	91.64	91.64	4,684,600
Sep 14, 2023	91.62	91.63	91.62	91.62	91.62	4,214,800
Sep 13, 2023	91.58	91.59	91.58	91.59	91.59	4,696,200
Sep 12, 2023	91.57	91.58	91.57	91.58	91.58	9,948,400
Sep 11, 2023	91.57	91.57	91.55	91.55	91.55	8,027,100
Sep 08, 2023	91.54	91.55	91.54	91.55	91.55	6,393,300
Sep 07, 2023	91.53	91.54	91.53	91.54	91.54	6,808,100
Sep 06, 2023	91.50	91.50	91.49	91.49	91.49	6,524,800
Sep 05, 2023	91.49	91.49	91.48	91.49	91.49	8,316,300
Sep 01, 2023	91.47	91.47	91.46	91.47	91.47	21,532,000
Sep 01, 2023	0.405 Dividend
Aug 31, 2023	91.85	91.86	91.85	91.86	91.46	7,771,500
Aug 30, 2023	91.80	91.81	91.79	91.80	91.40	6,427,000
Aug 29, 2023	91.80	91.80	91.78	91.78	91.38	9,168,200
Aug 28, 2023	91.78	91.79	91.78	91.79	91.39	4,264,100
Aug 25, 2023	91.76	91.77	91.76	91.77	91.37	4,883,000
Aug 24, 2023	91.75	91.76	91.75	91.75	91.35	6,746,700
Aug 23, 2023	91.71	91.72	91.71	91.72	91.32	9,529,300
Aug 22, 2023	91.71	91.71	91.70	91.70	91.30	5,790,300
Aug 21, 2023	91.69	91.69	91.68	91.69	91.29	5,959,700
Aug 18, 2023	91.68	91.68	91.67	91.68	91.28	6,767,800
Aug 17, 2023	91.66	91.67	91.66	91.67	91.27	5,621,700
Aug 16, 2023	91.62	91.63	91.62	91.63	91.23	7,890,300
Aug 15, 2023	91.60	91.61	91.60	91.61	91.21	4,853,100
Aug 14, 2023	91.59	91.60	91.59	91.60	91.20	6,596,100
Aug 11, 2023	91.58	91.59	91.58	91.59	91.19	3,667,100
Aug 10, 2023	91.56	91.58	91.56	91.58	91.18	5,120,600
Aug 09, 2023	91.53	91.54	91.53	91.53	91.13	4,293,000
Aug 08, 2023	91.52	91.52	91.51	91.52	91.12	6,517,900
Aug 07, 2023	91.51	91.51	91.50	91.50	91.10	5,978,000
Aug 04, 2023	91.49	91.50	91.49	91.50	91.10	6,191,000
Aug 03, 2023	91.48	91.48	91.47	91.48	91.08	5,681,100
Aug 02, 2023	91.44	91.44	91.43	91.44	91.04	8,208,300
Aug 01, 2023	91.43	91.43	91.42	91.43	91.03	13,360,200
Aug 01, 2023	0.394 Dividend
Jul 31, 2023	91.80	91.81	91.80	91.80	91.00	6,716,600
Jul 28, 2023	91.79	91.80	91.79	91.79	90.99	3,709,200
Jul 27, 2023	91.77	91.78	91.77	91.78	90.98	4,727,800
Jul 26, 2023	91.74	91.74	91.73	91.73	90.93	4,700,000
Jul 25, 2023	91.73	91.73	91.72	91.72	90.92	4,170,500
Jul 24, 2023	91.71	91.72	91.71	91.71	90.91	3,752,400
Jul 21, 2023	91.70	91.71	91.70	91.70	90.90	4,086,300
Jul 20, 2023	91.69	91.70	91.68	91.70	90.90	5,047,600
Jul 19, 2023	91.65	91.66	91.65	91.65	90.85	5,132,100
Jul 18, 2023	91.64	91.64	91.63	91.63	90.83	4,791,000
Jul 17, 2023	91.63	91.63	91.62	91.63	90.83	3,932,600
Jul 14, 2023	91.61	91.62	91.61	91.62	90.82	6,502,400
Jul 13, 2023	91.60	91.61	91.60	91.61	90.81	5,902,600
Jul 12, 2023	91.56	91.57	91.56	91.57	90.77	7,188,100
Jul 11, 2023	91.55	91.56	91.55	91.55	90.76	5,569,100
Jul 10, 2023	91.53	91.54	91.53	91.54	90.75	4,186,000
Jul 07, 2023	91.52	91.53	91.52	91.52	90.73	6,484,900
Jul 06, 2023	91.51	91.52	91.51	91.51	90.72	7,570,000
Jul 05, 2023	91.48	91.49	91.47	91.48	90.69	7,981,500
Jul 03, 2023	91.46	91.47	91.46	91.47	90.68	7,158,200
Jul 03, 2023	0.373 Dividend
Jun 30, 2023	91.82	91.83	91.82	91.82	90.65	8,046,600
Jun 29, 2023	91.80	91.81	91.79	91.79	90.62	5,728,000
Jun 28, 2023	91.77	91.77	91.76	91.76	90.59	4,486,800
Jun 27, 2023	91.75	91.76	91.75	91.75	90.58	5,476,300
Jun 26, 2023	91.74	91.75	91.73	91.73	90.56	7,241,300
Jun 23, 2023	91.72	91.73	91.72	91.72	90.55	3,846,600
Jun 22, 2023	91.71	91.72	91.71	91.71	90.54	4,698,400
Jun 21, 2023	91.68	91.69	91.67	91.67	90.50	4,945,300
Jun 20, 2023	91.66	91.67	91.66	91.67	90.50	6,174,300
Jun 16, 2023	91.66	91.66	91.65	91.65	90.49	4,764,900
Jun 15, 2023	91.64	91.65	91.64	91.64	90.48	9,827,300
Jun 14, 2023	91.59	91.60	91.58	91.60	90.44	5,756,300
Jun 13, 2023	91.57	91.58	91.57	91.58	90.42	6,784,200
Jun 12, 2023	91.56	91.57	91.56	91.56	90.40	3,776,900
Jun 09, 2023	91.54	91.55	91.54	91.55	90.39	6,452,300
Jun 08, 2023	91.53	91.54	91.53	91.54	90.38	8,802,000
Jun 07, 2023	91.49	91.51	91.49	91.49	90.33	6,483,100
Jun 06, 2023	91.48	91.49	91.47	91.48	90.32	6,120,900
Jun 05, 2023	91.47	91.47	91.45	91.46	90.30	9,596,600
Jun 02, 2023	91.46	91.46	91.44	91.46	90.30	10,254,400
Jun 01, 2023	91.45	91.45	91.44	91.45	90.29	10,700,500
Jun 01, 2023	0.371 Dividend
May 31, 2023	91.77	91.78	91.77	91.77	90.24	9,807,400
May 30, 2023	91.76	91.77	91.75	91.75	90.22	11,529,300
May 26, 2023	91.75	91.76	91.74	91.74	90.21	5,923,200
May 25, 2023	91.73	91.73	91.72	91.72	90.19	5,264,000
May 24, 2023	91.67	91.68	91.66	91.66	90.13	4,762,100
May 23, 2023	91.66	91.67	91.66	91.66	90.13	5,050,500
May 22, 2023	91.66	91.66	91.65	91.66	90.13	8,404,900
May 19, 2023	91.66	91.66	91.64	91.65	90.12	6,438,100
May 18, 2023	91.64	91.65	91.63	91.65	90.12	6,434,000
May 17, 2023	91.60	91.61	91.60	91.60	90.07	5,415,400
May 16, 2023	91.59	91.60	91.58	91.58	90.05	8,530,400
May 15, 2023	91.58	91.59	91.58	91.59	90.06	4,056,100
May 12, 2023	91.58	91.58	91.57	91.58	90.05	4,324,800
May 11, 2023	91.56	91.57	91.55	91.56	90.03	6,159,800
May 10, 2023	91.51	91.52	91.50	91.50	89.97	4,831,800
May 09, 2023	91.50	91.50	91.49	91.49	89.96	6,850,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,337.44+17.38(+0.40%)

Dow 3034,006.88+43.04(+0.13%)

Nasdaq13,271.32+59.51(+0.45%)

Russell 20001,784.24+7.74(+0.44%)

Crude Oil89.92-0.11(-0.12%)

Gold1,935.00-10.60(-0.54%)

SPDR Bloomberg 1-3 Month T-Bill ETF (BIL)

S&P 500
4,337.44
+17.38(+0.40%)

Dow 30
34,006.88
+43.04(+0.13%)

Nasdaq
13,271.32
+59.51(+0.45%)

Russell 2000
1,784.24
+7.74(+0.44%)

Crude Oil
89.92
-0.11(-0.12%)

Gold
1,935.00
-10.60(-0.54%)