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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201991.5891.5891.5691.5791.5710,788,500
Aug 22, 201991.5791.5891.5791.5891.581,162,700
Aug 21, 201991.5691.5791.5591.5591.551,433,700
Aug 20, 201991.5691.5691.5591.5691.561,675,500
Aug 19, 201991.5791.5791.5591.5591.554,949,900
Aug 16, 201991.5691.5691.5591.5591.552,471,500
Aug 15, 201991.5591.5691.5491.5691.562,998,300
Aug 14, 201991.5391.5491.5291.5291.521,988,000
Aug 13, 201991.5191.5391.5191.5391.53904,300
Aug 12, 201991.5191.5291.5191.5291.522,547,400
Aug 09, 201991.5091.5191.5091.5091.502,542,200
Aug 08, 201991.5191.5191.5091.5191.511,279,000
Aug 07, 201991.4891.5091.4891.5091.502,365,100
Aug 06, 201991.4891.4991.4891.4891.484,955,000
Aug 05, 201991.4891.4991.4791.4791.472,182,900
Aug 02, 201991.4891.4891.4791.4891.485,480,500
Aug 01, 201991.4791.4891.4691.4891.485,657,100
Aug 01, 20190.155 Dividend
Jul 31, 201991.6191.6191.6091.6191.463,291,100
Jul 30, 201991.5991.6091.5991.6091.452,294,000
Jul 29, 201991.6091.6091.5991.6091.45871,300
Jul 26, 201991.5991.5991.5891.5891.431,202,800
Jul 25, 201991.5791.5991.5791.5991.441,428,400
Jul 24, 201991.5691.5791.5691.5791.42793,900
Jul 23, 201991.5591.5691.5591.5591.401,703,300
Jul 22, 201991.5591.5691.5591.5691.41524,400
Jul 19, 201991.5591.5691.5591.5691.411,509,200
Jul 18, 201991.5491.5691.5491.5691.411,229,500
Jul 17, 201991.5391.5391.5291.5391.38650,700
Jul 16, 201991.5291.5391.5291.5391.38731,500
Jul 15, 201991.5291.5291.5191.5291.37521,000
Jul 12, 201991.5291.5291.5191.5291.37792,900
Jul 11, 201991.5091.5191.5091.5191.361,230,400
Jul 10, 201991.4891.4991.4891.4991.341,257,200
Jul 09, 201991.4891.4891.4791.4891.331,612,400
Jul 08, 201991.4891.4891.4791.4791.323,557,000
Jul 05, 201991.4791.4891.4791.4791.321,294,500
Jul 03, 201991.4891.4891.4791.4891.331,988,600
Jul 02, 201991.4591.4691.4591.4591.305,031,700
Jul 01, 201991.4591.4691.4491.4491.294,008,200
Jul 01, 20190.165 Dividend
Jun 28, 201991.6291.6291.6191.6191.291,112,800
Jun 27, 201991.6091.6191.6091.6091.28615,800
Jun 26, 201991.5991.6091.5991.6091.281,006,400
Jun 25, 201991.5991.5991.5891.5891.26826,600
Jun 24, 201991.5891.5991.5891.5891.261,223,700
Jun 21, 201991.5791.5891.5791.5791.252,016,700
Jun 20, 201991.5791.5891.5791.5791.252,524,000
Jun 19, 201991.5591.5691.5591.5691.24521,300
Jun 18, 201991.5491.5591.5491.5491.223,183,100
Jun 17, 201991.5491.5591.5491.5491.223,386,000
Jun 14, 201991.5491.5491.5391.5491.22601,300
Jun 13, 201991.5291.5391.5291.5391.214,044,200
Jun 12, 201991.5091.5191.5091.5091.182,308,800
Jun 11, 201991.4991.5091.4991.4991.171,563,700
Jun 10, 201991.5091.5091.4991.5091.182,795,300
Jun 07, 201991.4991.4991.4891.4891.162,299,000
Jun 06, 201991.4791.4991.4791.4991.177,013,200
Jun 05, 201991.4691.4691.4591.4691.142,028,500
Jun 04, 201991.4591.4691.4591.4691.149,008,800
Jun 03, 201991.4491.4591.4491.4491.123,486,900
Jun 03, 20190.176 Dividend
May 31, 201991.6291.6291.6191.6291.122,770,300
May 30, 201991.6191.6291.6191.6291.121,223,300
May 29, 201991.6091.6091.5991.5991.104,239,400
May 28, 201991.5991.5991.5891.5991.10981,000
May 24, 201991.5891.5991.5891.5891.091,337,100
May 23, 201991.5791.5891.5791.5891.091,198,800
May 22, 201991.5691.5691.5591.5691.071,218,500
May 21, 201991.5591.5591.5491.5491.05673,700
May 20, 201991.5591.5591.5491.5491.05524,300
May 17, 201991.5491.5491.5391.5391.04339,300
May 16, 201991.5291.5391.5291.5291.031,681,600
May 15, 201991.5191.5191.5091.5191.021,061,900
May 14, 201991.5191.5191.5091.5091.011,097,000
May 13, 201991.5091.5091.4991.4991.001,953,000
May 10, 201991.5091.5091.4991.5091.01966,600
May 09, 201991.4991.4991.4891.4890.992,029,800
May 08, 201991.4791.4791.4691.4790.98980,900
May 07, 201991.4791.4791.4691.4790.981,217,900
May 06, 201991.4691.4691.4591.4690.97879,800
May 03, 201991.4591.4691.4591.4590.961,443,500
May 02, 201991.4591.4591.4491.4490.95856,100
May 01, 201991.4391.4391.4291.4390.941,237,600
May 01, 20190.174 Dividend
Apr 30, 201991.6091.6091.5991.6090.931,161,400
Apr 29, 201991.5991.6091.5991.5990.92667,700
Apr 26, 201991.5991.5991.5891.5890.912,449,400
Apr 25, 201991.5991.5991.5891.5990.921,838,500
Apr 24, 201991.5791.5791.5691.5790.901,103,500
Apr 23, 201991.5591.5691.5591.5590.88912,100
Apr 22, 201991.5591.5691.5591.5590.881,171,400
Apr 18, 201991.5591.5591.5491.5590.882,976,400
Apr 17, 201991.5491.5591.5491.5490.87691,500
Apr 16, 201991.5291.5291.5191.5290.85767,900
Apr 15, 201991.5191.5291.5191.5290.851,087,900
Apr 12, 201991.5091.5191.5091.5190.84890,600
Apr 11, 201991.5091.5191.5091.5190.84674,900
Apr 10, 201991.4991.4991.4891.4890.812,261,600
Apr 09, 201991.4791.4891.4791.4890.811,438,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...