Mail

BIL - SPDR Bloomberg Barclays 1-3 Month T-Bill ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 21, 2019	91.53	91.53	91.52	91.52	91.52	975,300
Nov 20, 2019	91.52	91.52	91.51	91.52	91.52	2,396,400
Nov 19, 2019	91.52	91.52	91.51	91.51	91.51	928,000
Nov 18, 2019	91.51	91.52	91.51	91.52	91.52	1,610,600
Nov 15, 2019	91.51	91.51	91.50	91.50	91.50	2,225,800
Nov 14, 2019	91.50	91.51	91.50	91.51	91.51	3,100,000
Nov 13, 2019	91.50	91.50	91.49	91.50	91.50	1,170,700
Nov 12, 2019	91.50	91.50	91.49	91.50	91.50	1,818,400
Nov 11, 2019	91.49	91.49	91.48	91.49	91.49	464,600
Nov 08, 2019	91.49	91.49	91.48	91.49	91.49	727,700
Nov 07, 2019	91.48	91.49	91.48	91.49	91.49	1,334,700
Nov 06, 2019	91.47	91.48	91.47	91.47	91.47	1,095,800
Nov 05, 2019	91.46	91.47	91.46	91.46	91.46	1,253,400
Nov 04, 2019	91.46	91.47	91.46	91.47	91.47	2,305,900
Nov 01, 2019	91.46	91.47	91.46	91.46	91.46	5,615,400
Nov 01, 2019	0.139 Dividend
Oct 31, 2019	91.59	91.60	91.59	91.60	91.46	1,240,700
Oct 30, 2019	91.58	91.59	91.57	91.59	91.45	1,025,500
Oct 29, 2019	91.57	91.58	91.57	91.58	91.44	486,100
Oct 28, 2019	91.57	91.57	91.56	91.56	91.42	1,936,500
Oct 25, 2019	91.56	91.57	91.56	91.57	91.43	857,300
Oct 24, 2019	91.56	91.57	91.56	91.57	91.43	734,400
Oct 23, 2019	91.54	91.55	91.54	91.55	91.41	707,600
Oct 22, 2019	91.55	91.55	91.54	91.55	91.41	1,818,900
Oct 21, 2019	91.55	91.55	91.54	91.55	91.41	820,500
Oct 18, 2019	91.53	91.54	91.53	91.54	91.40	3,141,500
Oct 17, 2019	91.53	91.54	91.53	91.54	91.40	1,350,600
Oct 16, 2019	91.52	91.53	91.52	91.53	91.39	1,620,400
Oct 15, 2019	91.51	91.52	91.51	91.52	91.38	1,621,300
Oct 14, 2019	91.51	91.53	91.45	91.51	91.37	2,720,500
Oct 11, 2019	91.52	91.52	91.51	91.52	91.38	1,446,100
Oct 10, 2019	91.52	91.52	91.51	91.51	91.37	1,404,600
Oct 09, 2019	91.50	91.50	91.49	91.49	91.35	1,714,000
Oct 08, 2019	91.49	91.49	91.48	91.49	91.35	1,207,500
Oct 07, 2019	91.49	91.49	91.48	91.49	91.35	686,900
Oct 04, 2019	91.47	91.48	91.47	91.48	91.34	924,300
Oct 03, 2019	91.47	91.48	91.47	91.48	91.34	1,101,300
Oct 02, 2019	91.46	91.46	91.45	91.45	91.31	2,410,000
Oct 01, 2019	91.46	91.46	91.45	91.45	91.31	2,016,800
Oct 01, 2019	0.137 Dividend
Sep 30, 2019	91.58	91.59	91.58	91.59	91.31	3,144,600
Sep 27, 2019	91.59	91.59	91.57	91.58	91.30	1,033,000
Sep 26, 2019	91.57	91.58	91.57	91.58	91.30	1,741,100
Sep 25, 2019	91.56	91.56	91.55	91.56	91.28	1,362,600
Sep 24, 2019	91.56	91.56	91.55	91.56	91.28	1,661,700
Sep 23, 2019	91.54	91.56	91.54	91.56	91.28	1,669,600
Sep 20, 2019	91.54	91.54	91.53	91.54	91.26	2,298,500
Sep 19, 2019	91.55	91.55	91.53	91.53	91.25	1,980,600
Sep 18, 2019	91.52	91.53	91.51	91.53	91.25	1,094,500
Sep 17, 2019	91.51	91.52	91.50	91.51	91.23	1,032,800
Sep 16, 2019	91.51	91.52	91.50	91.50	91.22	1,119,300
Sep 13, 2019	91.51	91.51	91.50	91.50	91.22	1,638,200
Sep 12, 2019	91.50	91.51	91.50	91.50	91.22	1,867,500
Sep 11, 2019	91.48	91.49	91.48	91.48	91.20	1,437,400
Sep 10, 2019	91.49	91.49	91.48	91.49	91.21	2,325,200
Sep 09, 2019	91.47	91.48	91.47	91.47	91.19	1,064,400
Sep 06, 2019	91.47	91.48	91.46	91.47	91.19	2,094,700
Sep 05, 2019	91.47	91.47	91.46	91.46	91.18	4,888,800
Sep 04, 2019	91.46	91.46	91.45	91.45	91.17	1,895,600
Sep 03, 2019	91.46	91.46	91.45	91.46	91.18	4,842,500
Sep 03, 2019	0.168 Dividend
Aug 30, 2019	91.61	91.62	91.61	91.61	91.17	3,418,100
Aug 29, 2019	91.60	91.61	91.60	91.60	91.16	2,276,800
Aug 28, 2019	91.59	91.59	91.58	91.58	91.14	3,861,800
Aug 27, 2019	91.59	91.59	91.58	91.59	91.15	1,616,900
Aug 26, 2019	91.59	91.59	91.58	91.58	91.14	2,234,600
Aug 23, 2019	91.58	91.58	91.56	91.57	91.13	10,788,500
Aug 22, 2019	91.57	91.58	91.57	91.58	91.14	1,162,700
Aug 21, 2019	91.56	91.57	91.55	91.55	91.11	1,433,700
Aug 20, 2019	91.56	91.56	91.55	91.56	91.12	1,675,500
Aug 19, 2019	91.57	91.57	91.55	91.55	91.11	4,949,900
Aug 16, 2019	91.56	91.56	91.55	91.55	91.11	2,471,500
Aug 15, 2019	91.55	91.56	91.54	91.56	91.12	2,998,300
Aug 14, 2019	91.53	91.54	91.52	91.52	91.08	1,988,000
Aug 13, 2019	91.51	91.53	91.51	91.53	91.09	904,300
Aug 12, 2019	91.51	91.52	91.51	91.52	91.08	2,547,400
Aug 09, 2019	91.50	91.51	91.50	91.50	91.06	2,542,200
Aug 08, 2019	91.51	91.51	91.50	91.51	91.07	1,279,000
Aug 07, 2019	91.48	91.50	91.48	91.50	91.06	2,365,100
Aug 06, 2019	91.48	91.49	91.48	91.48	91.04	4,955,000
Aug 05, 2019	91.48	91.49	91.47	91.47	91.03	2,182,900
Aug 02, 2019	91.48	91.48	91.47	91.48	91.04	5,480,500
Aug 01, 2019	91.47	91.48	91.46	91.48	91.04	5,657,100
Aug 01, 2019	0.155 Dividend
Jul 31, 2019	91.61	91.61	91.60	91.61	91.01	3,291,100
Jul 30, 2019	91.59	91.60	91.59	91.60	91.00	2,294,000
Jul 29, 2019	91.60	91.60	91.59	91.60	91.00	871,300
Jul 26, 2019	91.59	91.59	91.58	91.58	90.98	1,202,800
Jul 25, 2019	91.57	91.59	91.57	91.59	90.99	1,428,400
Jul 24, 2019	91.56	91.57	91.56	91.57	90.97	793,900
Jul 23, 2019	91.55	91.56	91.55	91.55	90.95	1,703,300
Jul 22, 2019	91.55	91.56	91.55	91.56	90.96	524,400
Jul 19, 2019	91.55	91.56	91.55	91.56	90.96	1,509,200
Jul 18, 2019	91.54	91.56	91.54	91.56	90.96	1,130,400
Jul 17, 2019	91.53	91.53	91.52	91.53	90.93	650,700
Jul 16, 2019	91.52	91.53	91.52	91.53	90.93	731,500
Jul 15, 2019	91.52	91.52	91.51	91.52	90.92	521,000
Jul 12, 2019	91.52	91.52	91.51	91.52	90.92	792,900
Jul 11, 2019	91.50	91.51	91.50	91.51	90.91	1,230,400
Jul 10, 2019	91.48	91.49	91.48	91.49	90.89	1,257,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...