SPDR Barclays 1-3 Month T-Bill ETF Historical Stock Prices

(ETF)
BIL 
$45.71
*  
unch
unch
Get BIL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BIL now


Community Rating:
View:    BIL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.71  45.71  45.70  45.71 1,246,632
07/01/2015 45.71 45.71 45.7 45.71 1,111,304
06/30/2015 45.71 45.71 45.7 45.71 725,974
06/29/2015 45.7 45.71 45.7 45.71 4,036,318
06/26/2015 45.7 45.72 45.7 45.7 226,886
06/25/2015 45.71 45.71 45.7 45.71 480,055
06/24/2015 45.71 45.71 45.7 45.7 121,494
06/23/2015 45.7 45.71 45.7 45.7 847,546
06/22/2015 45.7 45.71 45.7 45.71 507,126
06/19/2015 45.705 45.71 45.7 45.7032 118,127
06/18/2015 45.72 45.72 45.7 45.7 415,980
06/17/2015 45.71 45.72 45.71 45.72 631,151
06/16/2015 45.7 45.71 45.7 45.7 355,429
06/15/2015 45.72 45.72 45.71 45.715 341,597
06/12/2015 45.72 45.72 45.71 45.71 133,752
06/11/2015 45.71 45.72 45.71 45.72 660,156
06/10/2015 45.7 45.71 45.7 45.71 1,328,758
06/09/2015 45.71 45.71 45.7 45.7 287,746
06/08/2015 45.71 45.71 45.7 45.7 418,339
06/05/2015 45.72 45.72 45.7 45.71 721,451
06/04/2015 45.72 45.72 45.71 45.71 482,784
06/03/2015 45.72 45.72 45.71 45.72 5,851,373
06/02/2015 45.72 45.72 45.71 45.72 339,369
06/01/2015 45.72 45.72 45.71 45.71 704,233
05/29/2015 45.72 45.72 45.71 45.71 362,121
05/28/2015 45.72 45.72 45.71 45.71 297,910
05/27/2015 45.71 45.72 45.71 45.72 702,422
05/26/2015 45.72 45.72 45.71 45.72 1,007,196
05/22/2015 45.71 45.72 45.71 45.715 304,627
05/21/2015 45.71 45.72 45.71 45.72 1,303,494
05/20/2015 45.71 45.72 45.71 45.71 238,082
05/19/2015 45.72 45.72 45.71 45.71 940,529
05/18/2015 45.72 45.72 45.71 45.71 270,030
05/15/2015 45.72 45.72 45.71 45.71 203,341
05/14/2015 45.71 45.72 45.71 45.71 351,886
05/13/2015 45.71 45.72 45.71 45.72 347,224
05/12/2015 45.71 45.72 45.71 45.72 144,870
05/11/2015 45.71 45.72 45.71 45.71 3,088,261
05/08/2015 45.71 45.72 45.71 45.72 579,502
05/07/2015 45.72 45.72 45.71 45.71 225,729
05/06/2015 45.72 45.72 45.71 45.72 885,125
05/05/2015 45.72 45.72 45.71 45.72 653,463
05/04/2015 45.72 45.72 45.71 45.72 592,456
05/01/2015 45.71 45.72 45.71 45.71 731,373
04/30/2015 45.71 45.72 45.71 45.72 777,261
04/29/2015 45.72 45.72 45.71 45.72 365,229
04/28/2015 45.71 45.72 45.71 45.72 159,312
04/27/2015 45.71 45.72 45.71 45.72 158,961
04/24/2015 45.71 45.72 45.71 45.71 239,189
04/23/2015 45.71 45.72 45.71 45.71 264,340
04/22/2015 45.72 45.72 45.71 45.71 372,736
04/21/2015 45.71 45.72 45.71 45.72 251,672
04/20/2015 45.72 45.72 45.71 45.71 261,002
04/17/2015 45.71 45.72 45.71 45.71 365,130
04/16/2015 45.71 45.72 45.71 45.72 374,893
04/15/2015 45.71 45.72 45.71 45.71 211,883
04/14/2015 45.72 45.72 45.71 45.72 145,018
04/13/2015 45.71 45.72 45.71 45.71 169,080
04/10/2015 45.71 45.72 45.71 45.72 319,619
04/09/2015 45.72 45.73 45.71 45.72 515,465
04/08/2015 45.73 45.73 45.72 45.73 489,824
04/07/2015 45.73 45.73 45.72 45.73 256,209
04/06/2015 45.72 45.72 45.71 45.72 605,093
04/02/2015 45.71 45.72 45.71 45.72 253,013
04/01/2015 45.72 45.72 45.71 45.71 1,196,079
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?