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
May 17, 2019	91.54	91.54	91.53	91.53	91.53	339,300
May 16, 2019	91.52	91.53	91.52	91.52	91.52	1,681,600
May 15, 2019	91.51	91.51	91.50	91.51	91.51	1,061,900
May 14, 2019	91.51	91.51	91.50	91.50	91.50	1,097,000
May 13, 2019	91.50	91.50	91.49	91.49	91.49	1,953,000
May 10, 2019	91.50	91.50	91.49	91.50	91.50	966,600
May 09, 2019	91.49	91.49	91.48	91.48	91.48	2,029,800
May 08, 2019	91.47	91.47	91.46	91.47	91.47	980,900
May 07, 2019	91.47	91.47	91.46	91.47	91.47	1,217,900
May 06, 2019	91.46	91.46	91.45	91.46	91.46	879,800
May 03, 2019	91.45	91.46	91.45	91.45	91.45	1,443,500
May 02, 2019	91.45	91.45	91.44	91.44	91.44	856,100
May 01, 2019	91.43	91.43	91.42	91.43	91.43	1,237,600
May 01, 2019	0.174 Dividend
Apr 30, 2019	91.60	91.60	91.59	91.60	91.43	1,161,400
Apr 29, 2019	91.59	91.60	91.59	91.59	91.42	667,700
Apr 26, 2019	91.59	91.59	91.58	91.58	91.41	2,449,400
Apr 25, 2019	91.59	91.59	91.58	91.59	91.42	1,838,500
Apr 24, 2019	91.57	91.57	91.56	91.57	91.40	1,103,500
Apr 23, 2019	91.55	91.56	91.55	91.55	91.38	912,100
Apr 22, 2019	91.55	91.56	91.55	91.55	91.38	1,171,400
Apr 18, 2019	91.55	91.55	91.54	91.55	91.38	2,976,400
Apr 17, 2019	91.54	91.55	91.54	91.54	91.37	691,500
Apr 16, 2019	91.52	91.52	91.51	91.52	91.35	767,900
Apr 15, 2019	91.51	91.52	91.51	91.52	91.35	1,087,900
Apr 12, 2019	91.50	91.51	91.50	91.51	91.34	890,600
Apr 11, 2019	91.50	91.51	91.50	91.51	91.34	674,900
Apr 10, 2019	91.49	91.49	91.48	91.48	91.31	2,261,600
Apr 09, 2019	91.47	91.48	91.47	91.48	91.31	1,438,000
Apr 08, 2019	91.48	91.48	91.47	91.47	91.30	1,349,200
Apr 05, 2019	91.46	91.47	91.46	91.47	91.30	655,700
Apr 04, 2019	91.46	91.47	91.46	91.47	91.30	1,208,000
Apr 03, 2019	91.44	91.45	91.44	91.44	91.27	1,422,400
Apr 02, 2019	91.44	91.44	91.43	91.43	91.26	1,138,800
Apr 01, 2019	91.43	91.44	91.43	91.44	91.27	2,419,200
Apr 01, 2019	0.176 Dividend
Mar 29, 2019	91.60	91.61	91.60	91.60	91.25	1,576,100
Mar 28, 2019	91.60	91.60	91.59	91.60	91.25	924,100
Mar 27, 2019	91.57	91.58	91.57	91.58	91.23	2,214,100
Mar 26, 2019	91.57	91.58	91.57	91.57	91.22	661,600
Mar 25, 2019	91.57	91.57	91.56	91.56	91.21	1,231,800
Mar 22, 2019	91.56	91.56	91.55	91.56	91.21	2,049,600
Mar 21, 2019	91.55	91.56	91.55	91.56	91.21	1,957,600
Mar 20, 2019	91.54	91.54	91.53	91.53	91.18	1,988,500
Mar 19, 2019	91.54	91.54	91.53	91.53	91.18	3,794,400
Mar 18, 2019	91.52	91.53	91.52	91.53	91.18	1,144,100
Mar 15, 2019	91.52	91.53	91.51	91.52	91.17	1,115,400
Mar 14, 2019	91.51	91.52	91.51	91.51	91.16	520,100
Mar 13, 2019	91.51	91.51	91.50	91.51	91.16	1,796,500
Mar 12, 2019	91.50	91.50	91.49	91.50	91.15	938,300
Mar 11, 2019	91.49	91.49	91.48	91.49	91.14	861,100
Mar 08, 2019	91.49	91.49	91.48	91.49	91.14	1,061,100
Mar 07, 2019	91.48	91.48	91.47	91.48	91.13	1,106,400
Mar 06, 2019	91.46	91.46	91.45	91.46	91.11	706,100
Mar 05, 2019	91.45	91.46	91.45	91.45	91.10	2,614,100
Mar 04, 2019	91.44	91.45	91.44	91.44	91.09	1,554,500
Mar 01, 2019	91.45	91.45	91.44	91.45	91.10	2,044,200
Mar 01, 2019	0.17 Dividend
Feb 28, 2019	91.60	91.61	91.60	91.61	91.09	1,073,800
Feb 27, 2019	91.59	91.59	91.58	91.59	91.07	1,260,300
Feb 26, 2019	91.58	91.59	91.58	91.58	91.06	1,202,400
Feb 25, 2019	91.58	91.58	91.57	91.57	91.05	1,026,500
Feb 22, 2019	91.57	91.58	91.57	91.58	91.06	3,265,500
Feb 21, 2019	91.57	91.57	91.56	91.56	91.04	1,288,200
Feb 20, 2019	91.55	91.55	91.54	91.55	91.03	4,086,700
Feb 19, 2019	91.55	91.55	91.54	91.55	91.03	1,858,700
Feb 15, 2019	91.54	91.54	91.53	91.53	91.01	1,547,700
Feb 14, 2019	91.53	91.54	91.53	91.53	91.01	2,038,600
Feb 13, 2019	91.51	91.51	91.50	91.51	90.99	818,800
Feb 12, 2019	91.50	91.51	91.50	91.51	90.99	986,400
Feb 11, 2019	91.50	91.50	91.49	91.49	90.97	1,328,200
Feb 08, 2019	91.50	91.50	91.49	91.50	90.98	584,400
Feb 07, 2019	91.48	91.49	91.48	91.48	90.96	1,894,000
Feb 06, 2019	91.47	91.48	91.47	91.48	90.96	2,135,400
Feb 05, 2019	91.46	91.47	91.46	91.46	90.94	2,471,300
Feb 04, 2019	91.45	91.46	91.45	91.46	90.94	3,375,400
Feb 01, 2019	91.46	91.46	91.45	91.45	90.93	2,534,500
Feb 01, 2019	0.179 Dividend
Jan 31, 2019	91.62	91.64	91.62	91.62	90.92	4,576,700
Jan 30, 2019	91.61	91.62	91.61	91.62	90.92	1,784,900
Jan 29, 2019	91.60	91.61	91.60	91.60	90.90	965,000
Jan 28, 2019	91.61	91.61	91.60	91.60	90.90	1,286,100
Jan 25, 2019	91.59	91.60	91.59	91.59	90.89	2,123,700
Jan 24, 2019	91.59	91.60	91.59	91.60	90.90	1,200,800
Jan 23, 2019	91.58	91.58	91.57	91.57	90.87	1,637,700
Jan 22, 2019	91.56	91.57	91.55	91.57	90.87	1,930,700
Jan 18, 2019	91.56	91.57	91.55	91.56	90.86	1,950,700
Jan 17, 2019	91.55	91.56	91.55	91.56	90.86	809,400
Jan 16, 2019	91.54	91.54	91.53	91.54	90.84	1,310,100
Jan 15, 2019	91.53	91.53	91.52	91.53	90.83	1,177,800
Jan 14, 2019	91.53	91.53	91.51	91.51	90.81	1,986,900
Jan 11, 2019	91.52	91.52	91.51	91.52	90.82	1,329,200
Jan 10, 2019	91.52	91.52	91.50	91.50	90.80	1,865,800
Jan 09, 2019	91.50	91.50	91.49	91.49	90.79	1,486,900
Jan 08, 2019	91.49	91.49	91.48	91.49	90.79	1,923,100
Jan 07, 2019	91.48	91.49	91.48	91.49	90.79	2,840,200
Jan 04, 2019	91.49	91.49	91.47	91.49	90.79	5,483,000
Jan 03, 2019	91.47	91.49	91.47	91.48	90.78	3,316,200
Jan 02, 2019	91.47	91.47	91.45	91.45	90.75	15,671,600
Dec 31, 2018	91.46	91.46	91.44	91.46	90.76	3,490,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...