BIL - SPDR Blmbg Barclays 1-3 Mth T-Bill ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201891.55091.54791.53091.53591.535153,924
Jul 20, 201891.54091.54091.53091.54091.5401,845,000
Jul 19, 201891.52091.54091.52091.53091.530352,200
Jul 18, 201891.51091.52091.51091.52091.520437,400
Jul 17, 201891.52091.52091.50091.51091.510862,800
Jul 16, 201891.51091.51091.50091.51091.510377,800
Jul 13, 201891.51091.51091.50091.50091.500628,900
Jul 12, 201891.49091.51091.49091.49091.490639,200
Jul 11, 201891.48091.49091.48091.49091.490960,700
Jul 10, 201891.49091.49091.47091.49091.490468,100
Jul 09, 201891.47091.49091.47091.48091.480388,200
Jul 06, 201891.47091.48091.47091.48091.4801,050,600
Jul 05, 201891.46091.47091.46091.46091.4601,033,600
Jul 03, 201891.45091.46091.45091.46091.4601,022,400
Jul 02, 201891.45091.46091.44091.44091.4401,826,900
Jul 02, 20180.127 Dividend
Jun 29, 201891.58091.58091.57091.58091.453811,600
Jun 28, 201891.56091.57091.56091.56091.433467,100
Jun 27, 201891.56091.56091.55091.56091.433326,100
Jun 26, 201891.54091.56091.54091.54091.413908,600
Jun 25, 201891.55091.55091.54091.55091.4231,069,700
Jun 22, 201891.54091.54091.53091.53091.403289,400
Jun 21, 201891.54091.54091.52091.52091.393782,600
Jun 20, 201891.53091.53091.51091.51091.383616,100
Jun 19, 201891.52091.52091.51091.52091.393207,800
Jun 18, 201891.52091.52091.50091.50091.3731,502,900
Jun 15, 201891.51091.51091.50091.51091.383255,400
Jun 14, 201891.50091.51091.50091.51091.383440,900
Jun 13, 201891.48091.50091.48091.48091.353244,100
Jun 12, 201891.49091.49091.48091.49091.3631,142,100
Jun 11, 201891.48091.49091.47091.49091.363871,700
Jun 08, 201891.48091.48091.47091.48091.353323,200
Jun 07, 201891.46091.48091.46091.46091.3331,595,100
Jun 06, 201891.46091.46091.45091.45091.323594,200
Jun 05, 201891.46091.46091.45091.46091.333726,900
Jun 04, 201891.45091.46091.45091.46091.3331,174,100
Jun 01, 201891.45091.45091.44091.45091.323705,400
Jun 01, 20180.126 Dividend
May 31, 201891.58091.58091.56091.57091.317901,800
May 30, 201891.55091.56091.55091.55091.297450,400
May 29, 201891.55091.56091.55091.56091.307845,400
May 25, 201891.55091.56091.55091.56091.307479,400
May 24, 201891.54091.55091.54091.55091.297260,000
May 23, 201891.54091.54091.52091.53091.277244,900
May 22, 201891.53091.53091.52091.52091.267587,800
May 21, 201891.52091.53091.51091.52091.267509,500
May 18, 201891.52091.52091.51091.52091.2671,550,100
May 17, 201891.51091.51091.50091.51091.2572,799,200
May 16, 201891.50091.51091.49091.51091.2571,147,500
May 15, 201891.49091.50091.49091.50091.2471,825,800
May 14, 201891.48091.50091.48091.48091.227897,600
May 11, 201891.50091.50091.48091.48091.227348,900
May 10, 201891.48091.49091.48091.48091.2274,673,600
May 09, 201891.46091.48091.46091.48091.227807,900
May 08, 201891.47091.48091.47091.48091.227432,900
May 07, 201891.46091.47091.46091.47091.217365,500
May 04, 201891.47091.47091.46091.47091.2171,208,100
May 03, 201891.46091.46091.45091.45091.1983,642,700
May 02, 201891.44091.45091.44091.45091.198398,200
May 01, 201891.43091.45091.43091.44091.1881,429,800
May 01, 20180.107 Dividend
Apr 30, 201891.55091.55091.54091.54091.181325,900
Apr 27, 201891.54091.55091.54091.55091.191295,500
Apr 26, 201891.53091.55091.53091.54091.1811,484,300
Apr 25, 201891.52091.53091.52091.53091.1711,001,600
Apr 24, 201891.51091.53091.51091.52091.1611,031,600
Apr 23, 201891.51091.52091.51091.51091.1511,125,900
Apr 20, 201891.50091.52091.50091.51091.151264,000
Apr 19, 201891.51091.51091.50091.51091.151473,200
Apr 18, 201891.50091.50091.49091.49091.131277,900
Apr 17, 201891.49091.50091.49091.50091.1413,475,000
Apr 16, 201891.50091.50091.48091.50091.141321,100
Apr 13, 201891.48091.49091.48091.48091.121287,900
Apr 12, 201891.47091.48091.47091.48091.1218,103,700
Apr 11, 201891.48091.48091.47091.48091.121249,300
Apr 10, 201891.47091.47091.46091.46091.101491,300
Apr 09, 201891.47091.47091.46091.47091.111238,500
Apr 06, 201891.46091.46091.45091.46091.101310,400
Apr 05, 201891.46091.46091.45091.46091.1012,245,800
Apr 04, 201891.43091.45091.43091.45091.0913,535,400
Apr 03, 201891.44091.44091.43091.43091.0711,893,300
Apr 02, 201891.44091.44091.42091.44091.0811,681,600
Apr 02, 20180.105 Dividend
Mar 29, 201891.53091.55091.53091.55091.086737,400
Mar 28, 201891.52091.53091.52091.53091.0663,030,200
Mar 27, 201891.52091.52091.50091.52091.0561,357,300
Mar 26, 201891.50091.51091.50091.50091.036451,300
Mar 23, 201891.50091.51091.50091.51091.046633,100
Mar 22, 201891.48091.50091.48091.50091.036305,600
Mar 21, 201891.48091.49091.48091.49091.026336,300
Mar 20, 201891.48091.49091.47091.47091.006444,500
Mar 19, 201891.47091.49091.47091.48091.016466,100
Mar 16, 201891.47091.48091.47091.48091.0161,216,900
Mar 15, 201891.47091.47091.46091.46090.996863,800
Mar 14, 201891.45091.47091.45091.47091.006245,000
Mar 13, 201891.45091.47091.45091.47091.006469,400
Mar 12, 201891.47091.47091.45091.47091.006506,300
Mar 09, 201891.45091.47091.45091.46090.996596,500
Mar 08, 201891.44091.45091.44091.44090.977257,400
Mar 07, 201891.44091.45091.44091.45090.986978,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...