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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201991.5491.5491.5391.5391.53339,300
May 16, 201991.5291.5391.5291.5291.521,681,600
May 15, 201991.5191.5191.5091.5191.511,061,900
May 14, 201991.5191.5191.5091.5091.501,097,000
May 13, 201991.5091.5091.4991.4991.491,953,000
May 10, 201991.5091.5091.4991.5091.50966,600
May 09, 201991.4991.4991.4891.4891.482,029,800
May 08, 201991.4791.4791.4691.4791.47980,900
May 07, 201991.4791.4791.4691.4791.471,217,900
May 06, 201991.4691.4691.4591.4691.46879,800
May 03, 201991.4591.4691.4591.4591.451,443,500
May 02, 201991.4591.4591.4491.4491.44856,100
May 01, 201991.4391.4391.4291.4391.431,237,600
May 01, 20190.174 Dividend
Apr 30, 201991.6091.6091.5991.6091.431,161,400
Apr 29, 201991.5991.6091.5991.5991.42667,700
Apr 26, 201991.5991.5991.5891.5891.412,449,400
Apr 25, 201991.5991.5991.5891.5991.421,838,500
Apr 24, 201991.5791.5791.5691.5791.401,103,500
Apr 23, 201991.5591.5691.5591.5591.38912,100
Apr 22, 201991.5591.5691.5591.5591.381,171,400
Apr 18, 201991.5591.5591.5491.5591.382,976,400
Apr 17, 201991.5491.5591.5491.5491.37691,500
Apr 16, 201991.5291.5291.5191.5291.35767,900
Apr 15, 201991.5191.5291.5191.5291.351,087,900
Apr 12, 201991.5091.5191.5091.5191.34890,600
Apr 11, 201991.5091.5191.5091.5191.34674,900
Apr 10, 201991.4991.4991.4891.4891.312,261,600
Apr 09, 201991.4791.4891.4791.4891.311,438,000
Apr 08, 201991.4891.4891.4791.4791.301,349,200
Apr 05, 201991.4691.4791.4691.4791.30655,700
Apr 04, 201991.4691.4791.4691.4791.301,208,000
Apr 03, 201991.4491.4591.4491.4491.271,422,400
Apr 02, 201991.4491.4491.4391.4391.261,138,800
Apr 01, 201991.4391.4491.4391.4491.272,419,200
Apr 01, 20190.176 Dividend
Mar 29, 201991.6091.6191.6091.6091.251,576,100
Mar 28, 201991.6091.6091.5991.6091.25924,100
Mar 27, 201991.5791.5891.5791.5891.232,214,100
Mar 26, 201991.5791.5891.5791.5791.22661,600
Mar 25, 201991.5791.5791.5691.5691.211,231,800
Mar 22, 201991.5691.5691.5591.5691.212,049,600
Mar 21, 201991.5591.5691.5591.5691.211,957,600
Mar 20, 201991.5491.5491.5391.5391.181,988,500
Mar 19, 201991.5491.5491.5391.5391.183,794,400
Mar 18, 201991.5291.5391.5291.5391.181,144,100
Mar 15, 201991.5291.5391.5191.5291.171,115,400
Mar 14, 201991.5191.5291.5191.5191.16520,100
Mar 13, 201991.5191.5191.5091.5191.161,796,500
Mar 12, 201991.5091.5091.4991.5091.15938,300
Mar 11, 201991.4991.4991.4891.4991.14861,100
Mar 08, 201991.4991.4991.4891.4991.141,061,100
Mar 07, 201991.4891.4891.4791.4891.131,106,400
Mar 06, 201991.4691.4691.4591.4691.11706,100
Mar 05, 201991.4591.4691.4591.4591.102,614,100
Mar 04, 201991.4491.4591.4491.4491.091,554,500
Mar 01, 201991.4591.4591.4491.4591.102,044,200
Mar 01, 20190.17 Dividend
Feb 28, 201991.6091.6191.6091.6191.091,073,800
Feb 27, 201991.5991.5991.5891.5991.071,260,300
Feb 26, 201991.5891.5991.5891.5891.061,202,400
Feb 25, 201991.5891.5891.5791.5791.051,026,500
Feb 22, 201991.5791.5891.5791.5891.063,265,500
Feb 21, 201991.5791.5791.5691.5691.041,288,200
Feb 20, 201991.5591.5591.5491.5591.034,086,700
Feb 19, 201991.5591.5591.5491.5591.031,858,700
Feb 15, 201991.5491.5491.5391.5391.011,547,700
Feb 14, 201991.5391.5491.5391.5391.012,038,600
Feb 13, 201991.5191.5191.5091.5190.99818,800
Feb 12, 201991.5091.5191.5091.5190.99986,400
Feb 11, 201991.5091.5091.4991.4990.971,328,200
Feb 08, 201991.5091.5091.4991.5090.98584,400
Feb 07, 201991.4891.4991.4891.4890.961,894,000
Feb 06, 201991.4791.4891.4791.4890.962,135,400
Feb 05, 201991.4691.4791.4691.4690.942,471,300
Feb 04, 201991.4591.4691.4591.4690.943,375,400
Feb 01, 201991.4691.4691.4591.4590.932,534,500
Feb 01, 20190.179 Dividend
Jan 31, 201991.6291.6491.6291.6290.924,576,700
Jan 30, 201991.6191.6291.6191.6290.921,784,900
Jan 29, 201991.6091.6191.6091.6090.90965,000
Jan 28, 201991.6191.6191.6091.6090.901,286,100
Jan 25, 201991.5991.6091.5991.5990.892,123,700
Jan 24, 201991.5991.6091.5991.6090.901,200,800
Jan 23, 201991.5891.5891.5791.5790.871,637,700
Jan 22, 201991.5691.5791.5591.5790.871,930,700
Jan 18, 201991.5691.5791.5591.5690.861,950,700
Jan 17, 201991.5591.5691.5591.5690.86809,400
Jan 16, 201991.5491.5491.5391.5490.841,310,100
Jan 15, 201991.5391.5391.5291.5390.831,177,800
Jan 14, 201991.5391.5391.5191.5190.811,986,900
Jan 11, 201991.5291.5291.5191.5290.821,329,200
Jan 10, 201991.5291.5291.5091.5090.801,865,800
Jan 09, 201991.5091.5091.4991.4990.791,486,900
Jan 08, 201991.4991.4991.4891.4990.791,923,100
Jan 07, 201991.4891.4991.4891.4990.792,840,200
Jan 04, 201991.4991.4991.4791.4990.795,483,000
Jan 03, 201991.4791.4991.4791.4890.783,316,200
Jan 02, 201991.4791.4791.4591.4590.7515,671,600
Dec 31, 201891.4691.4691.4491.4690.763,490,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...