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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201991.5391.5391.5291.5291.52975,300
Nov 20, 201991.5291.5291.5191.5291.522,396,400
Nov 19, 201991.5291.5291.5191.5191.51928,000
Nov 18, 201991.5191.5291.5191.5291.521,610,600
Nov 15, 201991.5191.5191.5091.5091.502,225,800
Nov 14, 201991.5091.5191.5091.5191.513,100,000
Nov 13, 201991.5091.5091.4991.5091.501,170,700
Nov 12, 201991.5091.5091.4991.5091.501,818,400
Nov 11, 201991.4991.4991.4891.4991.49464,600
Nov 08, 201991.4991.4991.4891.4991.49727,700
Nov 07, 201991.4891.4991.4891.4991.491,334,700
Nov 06, 201991.4791.4891.4791.4791.471,095,800
Nov 05, 201991.4691.4791.4691.4691.461,253,400
Nov 04, 201991.4691.4791.4691.4791.472,305,900
Nov 01, 201991.4691.4791.4691.4691.465,615,400
Nov 01, 20190.139 Dividend
Oct 31, 201991.5991.6091.5991.6091.461,240,700
Oct 30, 201991.5891.5991.5791.5991.451,025,500
Oct 29, 201991.5791.5891.5791.5891.44486,100
Oct 28, 201991.5791.5791.5691.5691.421,936,500
Oct 25, 201991.5691.5791.5691.5791.43857,300
Oct 24, 201991.5691.5791.5691.5791.43734,400
Oct 23, 201991.5491.5591.5491.5591.41707,600
Oct 22, 201991.5591.5591.5491.5591.411,818,900
Oct 21, 201991.5591.5591.5491.5591.41820,500
Oct 18, 201991.5391.5491.5391.5491.403,141,500
Oct 17, 201991.5391.5491.5391.5491.401,350,600
Oct 16, 201991.5291.5391.5291.5391.391,620,400
Oct 15, 201991.5191.5291.5191.5291.381,621,300
Oct 14, 201991.5191.5391.4591.5191.372,720,500
Oct 11, 201991.5291.5291.5191.5291.381,446,100
Oct 10, 201991.5291.5291.5191.5191.371,404,600
Oct 09, 201991.5091.5091.4991.4991.351,714,000
Oct 08, 201991.4991.4991.4891.4991.351,207,500
Oct 07, 201991.4991.4991.4891.4991.35686,900
Oct 04, 201991.4791.4891.4791.4891.34924,300
Oct 03, 201991.4791.4891.4791.4891.341,101,300
Oct 02, 201991.4691.4691.4591.4591.312,410,000
Oct 01, 201991.4691.4691.4591.4591.312,016,800
Oct 01, 20190.137 Dividend
Sep 30, 201991.5891.5991.5891.5991.313,144,600
Sep 27, 201991.5991.5991.5791.5891.301,033,000
Sep 26, 201991.5791.5891.5791.5891.301,741,100
Sep 25, 201991.5691.5691.5591.5691.281,362,600
Sep 24, 201991.5691.5691.5591.5691.281,661,700
Sep 23, 201991.5491.5691.5491.5691.281,669,600
Sep 20, 201991.5491.5491.5391.5491.262,298,500
Sep 19, 201991.5591.5591.5391.5391.251,980,600
Sep 18, 201991.5291.5391.5191.5391.251,094,500
Sep 17, 201991.5191.5291.5091.5191.231,032,800
Sep 16, 201991.5191.5291.5091.5091.221,119,300
Sep 13, 201991.5191.5191.5091.5091.221,638,200
Sep 12, 201991.5091.5191.5091.5091.221,867,500
Sep 11, 201991.4891.4991.4891.4891.201,437,400
Sep 10, 201991.4991.4991.4891.4991.212,325,200
Sep 09, 201991.4791.4891.4791.4791.191,064,400
Sep 06, 201991.4791.4891.4691.4791.192,094,700
Sep 05, 201991.4791.4791.4691.4691.184,888,800
Sep 04, 201991.4691.4691.4591.4591.171,895,600
Sep 03, 201991.4691.4691.4591.4691.184,842,500
Sep 03, 20190.168 Dividend
Aug 30, 201991.6191.6291.6191.6191.173,418,100
Aug 29, 201991.6091.6191.6091.6091.162,276,800
Aug 28, 201991.5991.5991.5891.5891.143,861,800
Aug 27, 201991.5991.5991.5891.5991.151,616,900
Aug 26, 201991.5991.5991.5891.5891.142,234,600
Aug 23, 201991.5891.5891.5691.5791.1310,788,500
Aug 22, 201991.5791.5891.5791.5891.141,162,700
Aug 21, 201991.5691.5791.5591.5591.111,433,700
Aug 20, 201991.5691.5691.5591.5691.121,675,500
Aug 19, 201991.5791.5791.5591.5591.114,949,900
Aug 16, 201991.5691.5691.5591.5591.112,471,500
Aug 15, 201991.5591.5691.5491.5691.122,998,300
Aug 14, 201991.5391.5491.5291.5291.081,988,000
Aug 13, 201991.5191.5391.5191.5391.09904,300
Aug 12, 201991.5191.5291.5191.5291.082,547,400
Aug 09, 201991.5091.5191.5091.5091.062,542,200
Aug 08, 201991.5191.5191.5091.5191.071,279,000
Aug 07, 201991.4891.5091.4891.5091.062,365,100
Aug 06, 201991.4891.4991.4891.4891.044,955,000
Aug 05, 201991.4891.4991.4791.4791.032,182,900
Aug 02, 201991.4891.4891.4791.4891.045,480,500
Aug 01, 201991.4791.4891.4691.4891.045,657,100
Aug 01, 20190.155 Dividend
Jul 31, 201991.6191.6191.6091.6191.013,291,100
Jul 30, 201991.5991.6091.5991.6091.002,294,000
Jul 29, 201991.6091.6091.5991.6091.00871,300
Jul 26, 201991.5991.5991.5891.5890.981,202,800
Jul 25, 201991.5791.5991.5791.5990.991,428,400
Jul 24, 201991.5691.5791.5691.5790.97793,900
Jul 23, 201991.5591.5691.5591.5590.951,703,300
Jul 22, 201991.5591.5691.5591.5690.96524,400
Jul 19, 201991.5591.5691.5591.5690.961,509,200
Jul 18, 201991.5491.5691.5491.5690.961,130,400
Jul 17, 201991.5391.5391.5291.5390.93650,700
Jul 16, 201991.5291.5391.5291.5390.93731,500
Jul 15, 201991.5291.5291.5191.5290.92521,000
Jul 12, 201991.5291.5291.5191.5290.92792,900
Jul 11, 201991.5091.5191.5091.5190.911,230,400
Jul 10, 201991.4891.4991.4891.4990.891,257,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...