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

(ETF)
BIL 
$45.7
*  
0.01
0.02%
Get BIL Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading BIL now


Community Rating:
 
 
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 02-JUN-2015 TO 02-SEP-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  45.70  45.71  45.70  45.70 1,221,361
09/02/2015 45.7 45.71 45.7 45.7 1,221,361
09/01/2015 45.71 45.71 45.7 45.71 2,736,709
08/31/2015 45.71 45.71 45.7 45.71 5,550,918
08/28/2015 45.705 45.71 45.7 45.71 5,894,292
08/27/2015 45.71 45.71 45.7 45.7 606,703
08/26/2015 45.7 45.71 45.7 45.71 2,759,333
08/25/2015 45.7 45.71 45.7 45.7 7,903,370
08/24/2015 45.71 45.72 45.7 45.7 7,846,452
08/21/2015 45.71 45.71 45.7 45.7 2,642,912
08/20/2015 45.69 45.7 45.69 45.695 234,249
08/19/2015 45.7 45.71 45.7 45.71 438,362
08/18/2015 45.69 45.71 45.69 45.7 393,414
08/17/2015 45.69 45.7 45.69 45.69 397,919
08/14/2015 45.7 45.7 45.69 45.69 550,411
08/13/2015 45.71 45.71 45.7 45.7 114,944
08/12/2015 45.71 45.71 45.7 45.7 516,565
08/11/2015 45.7 45.71 45.7 45.7 62,167
08/10/2015 45.7 45.71 45.7 45.71 792,502
08/07/2015 45.71 45.71 45.7 45.7 173,361
08/06/2015 45.71 45.71 45.7 45.7 295,423
08/05/2015 45.7 45.71 45.7 45.7 471,432
08/04/2015 45.7 45.71 45.7 45.7 5,089,139
08/03/2015 45.71 45.71 45.7 45.71 1,003,453
07/31/2015 45.7 45.71 45.7 45.71 1,577,714
07/30/2015 45.7 45.71 45.7 45.71 251,057
07/29/2015 45.71 45.71 45.7 45.71 528,847
07/28/2015 45.71 45.71 45.7 45.7 943,818
07/27/2015 45.7 45.71 45.7 45.7 873,783
07/24/2015 45.7 45.71 45.7 45.71 296,539
07/23/2015 45.7 45.71 45.7 45.7 222,153
07/22/2015 45.71 45.71 45.7 45.7 1,881,986
07/21/2015 45.71 45.71 45.7 45.71 1,061,013
07/20/2015 45.7 45.71 45.7 45.7 598,788
07/17/2015 45.71 45.71 45.7 45.71 694,396
07/16/2015 45.7 45.71 45.7 45.7 1,359,989
07/15/2015 45.71 45.71 45.7 45.7 154,489
07/14/2015 45.7 45.71 45.7 45.71 965,818
07/13/2015 45.7 45.71 45.7 45.7 876,422
07/10/2015 45.71 45.71 45.7 45.7 417,287
07/09/2015 45.7 45.71 45.7 45.7049 457,760
07/08/2015 45.71 45.71 45.7 45.7 816,257
07/07/2015 45.7 45.71 45.7 45.7 860,522
07/06/2015 45.7 45.71 45.7 45.71 356,791
07/02/2015 45.71 45.71 45.7 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
*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?