Quantcast

streetTRACKS Series Trust SPDR Lehman 1-3 Month T-Bill ETF Historical Stock Prices

(ETF)
BIL 
$91.52
*  
0.02
0.02%
Get BIL Alerts
*Delayed - data as of Jun. 19, 2018  -  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 19-MAR-2018 TO 19-JUN-2018

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 91.51 91.52 91.51 91.52 206,773
06/19/2018 91.52 91.52 91.51 91.52 207,792
06/18/2018 91.52 91.52 91.5 91.5 1,502,886
06/15/2018 91.51 91.51 91.5 91.51 255,432
06/14/2018 91.5 91.51 91.5 91.51 440,920
06/13/2018 91.48 91.5 91.48 91.48 244,088
06/12/2018 91.49 91.49 91.48 91.49 1,142,091
06/11/2018 91.48 91.49 91.47 91.49 871,763
06/08/2018 91.48 91.48 91.47 91.48 323,303
06/07/2018 91.46 91.48 91.46 91.46 1,595,148
06/06/2018 91.46 91.46 91.45 91.45 594,219
06/05/2018 91.46 91.46 91.45 91.46 726,918
06/04/2018 91.45 91.46 91.45 91.46 1,174,206
06/01/2018 91.45 91.45 91.44 91.45 705,938
05/31/2018 91.58 91.58 91.56 91.57 898,449
05/30/2018 91.55 91.56 91.55 91.55 450,404
05/29/2018 91.55 91.56 91.55 91.56 845,670
05/25/2018 91.55 91.56 91.55 91.56 479,545
05/24/2018 91.54 91.55 91.54 91.55 259,992
05/23/2018 91.54 91.54 91.52 91.53 244,877
05/22/2018 91.53 91.53 91.52 91.52 587,955
05/21/2018 91.52 91.53 91.51 91.52 509,505
05/18/2018 91.52 91.52 91.51 91.52 1,550,139
05/17/2018 91.51 91.51 91.5 91.51 2,799,439
05/16/2018 91.5 91.51 91.49 91.51 1,147,731
05/15/2018 91.49 91.5 91.49 91.5 1,825,814
05/14/2018 91.48 91.5 91.48 91.48 897,594
05/11/2018 91.5 91.5 91.48 91.48 348,873
05/10/2018 91.48 91.49 91.48 91.48 4,673,602
05/09/2018 91.46 91.48 91.46 91.48 808,231
05/08/2018 91.47 91.48 91.47 91.48 432,923
05/07/2018 91.46 91.47 91.46 91.47 364,971
05/04/2018 91.47 91.47 91.46 91.47 1,206,524
05/03/2018 91.46 91.46 91.45 91.45 3,642,703
05/02/2018 91.44 91.45 91.44 91.45 398,211
05/01/2018 91.43 91.45 91.43 91.44 1,429,828
04/30/2018 91.55 91.55 91.54 91.54 324,720
04/27/2018 91.54 91.55 91.54 91.55 295,605
04/26/2018 91.53 91.55 91.53 91.54 1,484,483
04/25/2018 91.52 91.53 91.52 91.53 1,001,683
04/24/2018 91.51 91.53 91.51 91.52 1,031,569
04/23/2018 91.51 91.52 91.51 91.51 1,126,076
04/20/2018 91.5 91.52 91.5 91.51 260,812
04/19/2018 91.51 91.51 91.5 91.51 473,240
04/18/2018 91.5 91.5 91.49 91.49 277,901
04/17/2018 91.49 91.5 91.49 91.5 3,473,958
04/16/2018 91.5 91.5 91.48 91.5 321,265
04/13/2018 91.48 91.49 91.48 91.48 286,242
04/12/2018 91.47 91.48 91.47 91.48 8,103,725
04/11/2018 91.48 91.48 91.47 91.48 249,314
04/10/2018 91.47 91.47 91.46 91.46 491,274
04/09/2018 91.47 91.47 91.46 91.47 238,545
04/06/2018 91.46 91.46 91.45 91.46 310,425
04/05/2018 91.46 91.46 91.45 91.46 2,245,751
04/04/2018 91.43 91.45 91.43 91.45 3,535,404
04/03/2018 91.44 91.44 91.43 91.43 1,893,630
04/02/2018 91.44 91.44 91.42 91.44 1,681,413
03/29/2018 91.53 91.55 91.53 91.55 740,889
03/28/2018 91.52 91.53 91.52 91.53 3,030,199
03/27/2018 91.52 91.52 91.5 91.52 1,357,329
03/26/2018 91.5 91.51 91.5 91.5 451,255
03/23/2018 91.5 91.51 91.5 91.51 633,075
03/22/2018 91.48 91.5 91.48 91.5 305,560
03/21/2018 91.48 91.49 91.48 91.49 336,255
03/20/2018 91.48 91.49 91.47 91.47 444,527
03/19/2018 91.47 91.49 91.47 91.48 466,091
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BIL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio