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

(ETF)
BIL 
$45.725
*  
0.005
0.01%
Get BIL Alerts
*Delayed - data as of Mar. 6, 2015 12:35 ET  -  Find a broker to begin trading BIL now


Community Rating:
View:    BIL Real Time
 
 
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 05-DEC-2014 TO 05-MAR-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.
12:35  45.73  45.73  45.72  45.725 73,167
03/05/2015 45.72 45.73 45.72 45.73 260,878
03/04/2015 45.72 45.73 45.72 45.73 248,960
03/03/2015 45.73 45.73 45.72 45.73 1,006,366
03/02/2015 45.72 45.73 45.72 45.72 925,267
02/27/2015 45.73 45.73 45.72 45.73 400,894
02/26/2015 45.72 45.73 45.72 45.72 334,031
02/25/2015 45.72 45.73 45.72 45.73 1,045,717
02/24/2015 45.72 45.73 45.72 45.72 660,548
02/23/2015 45.73 45.73 45.72 45.73 1,215,347
02/20/2015 45.72 45.73 45.72 45.72 290,917
02/19/2015 45.72 45.73 45.72 45.73 334,411
02/18/2015 45.73 45.73 45.72 45.73 286,120
02/17/2015 45.73 45.73 45.72 45.73 804,849
02/13/2015 45.72 45.73 45.72 45.73 766,246
02/12/2015 45.72 45.73 45.72 45.72 174,221
02/11/2015 45.72 45.73 45.72 45.72 986,385
02/10/2015 45.73 45.73 45.72 45.73 340,897
02/09/2015 45.73 45.73 45.72 45.72 294,137
02/06/2015 45.74 45.74 45.73 45.73 583,477
02/05/2015 45.73 45.74 45.73 45.73 829,587
02/04/2015 45.73 45.74 45.73 45.73 428,356
02/03/2015 45.73 45.74 45.73 45.74 532,169
02/02/2015 45.74 45.74 45.73 45.73 7,114,975
01/30/2015 45.73 45.74 45.73 45.73 411,399
01/29/2015 45.72 45.74 45.72 45.73 1,109,105
01/28/2015 45.73 45.74 45.73 45.73 537,787
01/27/2015 45.73 45.74 45.73 45.74 382,845
01/26/2015 45.74 45.74 45.73 45.74 641,232
01/23/2015 45.73 45.74 45.73 45.74 1,016,001
01/22/2015 45.73 45.74 45.73 45.73 2,861,947
01/21/2015 45.73 45.74 45.73 45.74 1,904,775
01/20/2015 45.73 45.74 45.73 45.73 1,258,766
01/16/2015 45.73 45.74 45.73 45.73 1,477,886
01/15/2015 45.73 45.74 45.73 45.73 540,341
01/14/2015 45.73 45.74 45.73 45.73 114,950
01/13/2015 45.74 45.74 45.73 45.73 1,034,585
01/12/2015 45.73 45.74 45.73 45.73 442,046
01/09/2015 45.74 45.74 45.73 45.73 219,345
01/08/2015 45.74 45.74 45.73 45.73 472,865
01/07/2015 45.74 45.74 45.73 45.73 307,621
01/06/2015 45.73 45.74 45.73 45.73 1,082,500
01/05/2015 45.73 45.74 45.73 45.74 5,036,658
01/02/2015 45.73 45.74 45.73 45.73 681,964
12/31/2014 45.74 45.74 45.73 45.74 696,218
12/30/2014 45.74 45.74 45.73 45.73 2,835,865
12/29/2014 45.73 45.74 45.73 45.73 2,748,015
12/26/2014 45.73 45.74 45.73 45.73 295,017
12/24/2014 45.73 45.74 45.73 45.74 1,538,057
12/23/2014 45.74 45.74 45.73 45.73 3,096,785
12/22/2014 45.73 45.74 45.73 45.73 11,420,420
12/19/2014 45.73 45.74 45.73 45.73 1,384,539
12/18/2014 45.73 45.74 45.73 45.74 6,794,480
12/17/2014 45.75 45.75 45.73 45.73 4,239,907
12/16/2014 45.74 45.74 45.73 45.73 3,564,935
12/15/2014 45.75 45.75 45.73 45.73 3,772,432
12/12/2014 45.74 45.75 45.73 45.75 3,416,159
12/11/2014 45.74 45.75 45.74 45.74 818,826
12/10/2014 45.74 45.75 45.74 45.74 2,485,580
12/09/2014 45.75 45.75 45.74 45.7401 1,344,262
12/08/2014 45.75 45.75 45.74 45.745 1,022,958
12/05/2014 45.74 45.75 45.73 45.75 1,081,376
*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?