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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201891.5291.5391.5291.5391.53939,300
Dec 13, 201891.5291.5291.5191.5291.521,410,000
Dec 12, 201891.5191.5191.5091.5191.51959,200
Dec 11, 201891.5091.5091.4991.4991.491,734,600
Dec 10, 201891.5091.5091.4991.5091.501,474,800
Dec 07, 201891.4991.4991.4891.4991.491,924,600
Dec 06, 201891.4891.4991.4791.4891.484,606,200
Dec 04, 201891.4691.4691.4591.4691.461,610,600
Dec 03, 201891.4591.4691.4591.4591.452,369,700
Dec 03, 20180.157 Dividend
Nov 30, 201891.6291.6291.6091.6191.451,795,600
Nov 29, 201891.6091.6191.6091.6091.445,720,200
Nov 28, 201891.5891.5991.5891.5991.431,463,800
Nov 27, 201891.5891.5991.5791.5891.42701,300
Nov 26, 201891.5891.5891.5791.5891.42945,300
Nov 23, 201891.5791.5891.5691.5791.41544,500
Nov 21, 201891.5891.5891.5691.5791.411,683,200
Nov 20, 201891.5591.5591.5491.5591.395,355,400
Nov 19, 201891.5491.5491.5391.5391.371,754,300
Nov 16, 201891.5491.5491.5391.5491.387,584,300
Nov 15, 201891.5391.5391.5291.5391.371,448,300
Nov 14, 201891.5191.5191.5091.5091.342,459,500
Nov 13, 201891.5091.5191.5091.5191.35802,200
Nov 12, 201891.5191.5191.5091.5091.34601,500
Nov 09, 201891.5091.5191.4991.5191.353,348,300
Nov 08, 201891.4991.5191.4991.4991.331,624,800
Nov 07, 201891.4891.4891.4791.4891.321,135,100
Nov 06, 201891.4791.4791.4691.4791.311,105,200
Nov 05, 201891.4691.4791.4691.4791.312,684,100
Nov 02, 201891.4591.4691.4591.4691.302,036,700
Nov 01, 201891.4691.4691.4591.4691.302,666,600
Nov 01, 20180.15 Dividend
Oct 31, 201891.5991.5991.5891.5991.282,389,400
Oct 30, 201891.5991.5991.5891.5891.271,303,100
Oct 29, 201891.5891.5891.5791.5891.271,477,400
Oct 26, 201891.5891.5891.5791.5891.276,698,900
Oct 25, 201891.5691.5891.5691.5791.263,574,800
Oct 24, 201891.5691.5691.5591.5691.251,071,600
Oct 23, 201891.5391.5591.5391.5591.241,982,600
Oct 22, 201891.5391.5591.5391.5591.24746,900
Oct 19, 201891.5391.5491.5391.5391.22693,400
Oct 18, 201891.5391.5391.5291.5291.21733,900
Oct 17, 201891.5191.5291.5191.5291.216,981,000
Oct 16, 201891.5191.5291.5191.5291.211,265,500
Oct 15, 201891.5191.5191.5091.5191.204,029,300
Oct 12, 201891.5091.5191.5091.5091.19741,500
Oct 11, 201891.5091.5091.4991.5091.191,687,600
Oct 10, 201891.4991.4991.4891.4991.182,091,100
Oct 09, 201891.4891.4891.4791.4791.16506,400
Oct 08, 201891.4891.4891.4791.4891.17638,800
Oct 05, 201891.4891.4891.4791.4891.174,664,400
Oct 04, 201891.4791.4791.4691.4791.161,154,500
Oct 03, 201891.4591.4591.4491.4591.14380,100
Oct 02, 201891.4491.4591.4491.4591.14584,800
Oct 01, 201891.4491.4491.4391.4491.133,788,900
Oct 01, 20180.146 Dividend
Sep 28, 201891.5791.5891.5791.5891.13409,800
Sep 27, 201891.5891.5891.5791.5891.13343,000
Sep 26, 201891.5791.5791.5691.5691.11256,900
Sep 25, 201891.5591.5691.5591.5691.11662,400
Sep 24, 201891.5591.5691.5591.5691.111,329,600
Sep 21, 201891.5491.5591.5491.5591.10274,400
Sep 20, 201891.5491.5591.5491.5591.10448,700
Sep 19, 201891.5291.5391.5291.5391.08942,300
Sep 18, 201891.5391.5391.5291.5391.08457,500
Sep 17, 201891.5191.5391.5191.5391.08639,100
Sep 14, 201891.5291.5291.5191.5191.061,126,400
Sep 13, 201891.5291.5291.5091.5091.05458,700
Sep 12, 201891.4991.5091.4991.5091.05757,500
Sep 11, 201891.4891.5091.4891.5091.051,580,300
Sep 10, 201891.4891.4991.4891.4991.04593,200
Sep 07, 201891.4891.4991.4891.4991.04472,300
Sep 06, 201891.4891.4891.4791.4791.021,809,500
Sep 05, 201891.4691.4791.4591.4591.00883,300
Sep 04, 201891.4591.4691.4591.4691.01973,900
Sep 04, 20180.138 Dividend
Aug 31, 201891.5991.6091.5991.5991.00494,800
Aug 30, 201891.5891.6091.5891.6091.01748,500
Aug 29, 201891.5891.5891.5691.5690.97908,800
Aug 28, 201891.5691.5791.5691.5790.98610,700
Aug 27, 201891.5691.5791.5591.5790.98323,800
Aug 24, 201891.5691.5691.5591.5690.97229,800
Aug 23, 201891.5691.5691.5491.5690.971,007,000
Aug 22, 201891.5491.5491.5391.5390.94735,700
Aug 21, 201891.5491.5491.5391.5390.94354,100
Aug 20, 201891.5291.5391.5291.5290.93600,900
Aug 17, 201891.5291.5391.5291.5290.93656,600
Aug 16, 201891.5291.5391.5191.5190.92539,800
Aug 15, 201891.5091.5191.5091.5190.92533,000
Aug 14, 201891.5191.5191.4991.4990.90339,800
Aug 13, 201891.5191.5191.5091.5190.92664,500
Aug 10, 201891.5091.5091.4991.5090.91287,400
Aug 09, 201891.4891.4991.4891.4890.89340,500
Aug 08, 201891.4891.4891.4791.4790.88741,400
Aug 07, 201891.4891.4891.4691.4890.89660,800
Aug 06, 201891.4891.4891.4691.4790.88710,200
Aug 03, 201891.4691.4791.4591.4690.87353,500
Aug 02, 201891.4691.4691.4591.4690.87691,800
Aug 01, 201891.4491.4591.4491.4590.861,117,200
Aug 01, 20180.135 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...