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

(ETF)
BIL 
$45.71
*  
0.01
0.02%
Get BIL Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading BIL now


Community Rating:
View:    BIL Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 45.69 45.71 1,654,855
05/20/2016 45.7 45.71 45.69 45.7 778,822
05/19/2016 45.69 45.7 45.69 45.69 244,317
05/18/2016 45.7 45.71 45.695 45.7 2,639,373
05/17/2016 45.7 45.7 45.69 45.69 820,399
05/16/2016 45.69 45.7 45.69 45.69 369,043
05/13/2016 45.69 45.7 45.69 45.69 1,025,735
05/12/2016 45.7 45.7 45.69 45.69 379,806
05/11/2016 45.7 45.7 45.69 45.69 313,589
05/10/2016 45.7 45.71 45.7 45.71 1,750,094
05/09/2016 45.71 45.71 45.7 45.71 217,739
05/06/2016 45.7 45.71 45.7 45.71 4,314,350
05/05/2016 45.7 45.71 45.7 45.7 1,156,995
05/04/2016 45.7 45.71 45.7 45.7 1,400,839
05/03/2016 45.7 45.71 45.7 45.71 1,331,730
05/02/2016 45.71 45.71 45.7 45.7 740,055
04/29/2016 45.7 45.71 45.7 45.71 1,444,215
04/28/2016 45.69 45.7 45.69 45.7 548,368
04/27/2016 45.7 45.7 45.69 45.7 208,135
04/26/2016 45.69 45.7 45.69 45.7 499,965
04/25/2016 45.69 45.7 45.69 45.69 1,030,654
04/22/2016 45.7 45.7 45.69 45.7 776,856
04/21/2016 45.7 45.7 45.69 45.69 892,605
04/20/2016 45.7 45.7 45.69 45.7 398,675
04/19/2016 45.69 45.7 45.69 45.7 276,805
04/18/2016 45.69 45.7 45.69 45.7 3,944,092
04/15/2016 45.7 45.7 45.69 45.69 438,022
04/14/2016 45.69 45.7 45.69 45.7 287,905
04/13/2016 45.69 45.7 45.69 45.7 364,776
04/12/2016 45.695 45.7 45.69 45.69 339,210
04/11/2016 45.69 45.7 45.69 45.69 1,174,306
04/08/2016 45.69 45.7 45.69 45.7 383,938
04/07/2016 45.69 45.7 45.69 45.69 2,613,977
04/06/2016 45.69 45.7 45.69 45.7 2,163,550
04/05/2016 45.7 45.7 45.69 45.7 3,659,903
04/04/2016 45.69 45.7 45.69 45.69 3,238,400
04/01/2016 45.69 45.7 45.69 45.69 1,884,977
03/31/2016 45.69 45.7 45.69 45.69 5,913,570
03/30/2016 45.7 45.7 45.69 45.69 528,004
03/29/2016 45.69 45.7 45.69 45.69 1,062,547
03/28/2016 45.69 45.7 45.69 45.69 695,909
03/24/2016 45.68 45.69 45.68 45.69 1,422,668
03/23/2016 45.68 45.69 45.68 45.68 520,775
03/22/2016 45.68 45.69 45.68 45.685 573,313
03/21/2016 45.68 45.69 45.68 45.69 3,021,165
03/18/2016 45.69 45.69 45.68 45.68 1,197,629
03/17/2016 45.69 45.7 45.68 45.68 398,948
03/16/2016 45.68 45.69 45.68 45.69 612,512
03/15/2016 45.69 45.69 45.68 45.68 5,338,636
03/14/2016 45.68 45.69 45.68 45.68 585,355
03/11/2016 45.68 45.69 45.68 45.68 767,242
03/10/2016 45.68 45.69 45.68 45.69 397,015
03/09/2016 45.68 45.69 45.68 45.69 1,322,782
03/08/2016 45.68 45.69 45.68 45.6801 1,084,369
03/07/2016 45.69 45.69 45.68 45.69 1,817,360
03/04/2016 45.69 45.69 45.68 45.69 4,411,085
03/03/2016 45.68 45.69 45.68 45.69 2,593,912
03/02/2016 45.69 45.69 45.68 45.68 3,739,930
03/01/2016 45.68 45.69 45.68 45.69 1,261,213
02/29/2016 45.69 45.69 45.68 45.69 3,226,415
02/26/2016 45.68 45.69 45.68 45.68 1,766,477
02/25/2016 45.68 45.69 45.68 45.68 2,486,414
02/24/2016 45.69 45.69 45.68 45.69 1,329,913
02/23/2016 45.69 45.69 45.68 45.68 2,000,878
02/22/2016 45.69 45.69 45.68 45.6899 403,153
*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?