Quantcast

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

(ETF)
BIL 
$91.51
*  
0.02
0.02%
Get BIL Alerts
*Delayed - data as of Aug. 15, 2018  -  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 15-MAY-2018 TO 15-AUG-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 91.505 91.51 91.50 91.51 533,002
08/15/2018 91.5 91.51 91.5 91.51 533,002
08/14/2018 91.51 91.51 91.49 91.49 339,761
08/13/2018 91.51 91.51 91.5 91.51 664,544
08/10/2018 91.5 91.5 91.49 91.5 287,403
08/09/2018 91.48 91.49 91.48 91.48 340,516
08/08/2018 91.48 91.48 91.47 91.47 741,375
08/07/2018 91.48 91.48 91.46 91.48 660,816
08/06/2018 91.48 91.48 91.46 91.47 710,183
08/03/2018 91.46 91.47 91.46 91.46 353,513
08/02/2018 91.46 91.46 91.45 91.46 691,814
08/01/2018 91.44 91.45 91.44 91.45 1,117,523
07/31/2018 91.58 91.58 91.57 91.58 778,693
07/30/2018 91.58 91.58 91.56 91.56 377,104
07/27/2018 91.57 91.57 91.56 91.57 457,470
07/26/2018 91.57 91.57 91.55 91.55 269,606
07/25/2018 91.55 91.55 91.54 91.54 316,147
07/24/2018 91.54 91.55 91.54 91.55 450,081
07/23/2018 91.55 91.55 91.53 91.53 293,176
07/20/2018 91.54 91.54 91.53 91.54 1,845,041
07/19/2018 91.52 91.54 91.52 91.53 352,208
07/18/2018 91.51 91.52 91.51 91.52 437,408
07/17/2018 91.52 91.52 91.5 91.51 862,829
07/16/2018 91.51 91.51 91.5 91.51 377,769
07/13/2018 91.51 91.51 91.5 91.5 628,898
07/12/2018 91.49 91.51 91.49 91.49 639,171
07/11/2018 91.48 91.49 91.48 91.49 960,692
07/10/2018 91.49 91.49 91.47 91.49 468,065
07/09/2018 91.47 91.49 91.47 91.48 388,208
07/06/2018 91.47 91.48 91.47 91.48 1,050,600
07/05/2018 91.46 91.47 91.46 91.46 1,033,632
07/03/2018 91.45 91.46 91.45 91.46 1,022,351
07/02/2018 91.45 91.46 91.44 91.44 1,826,915
06/29/2018 91.58 91.58 91.57 91.58 811,569
06/28/2018 91.56 91.57 91.56 91.56 467,083
06/27/2018 91.56 91.56 91.55 91.56 326,072
06/26/2018 91.54 91.56 91.54 91.54 908,587
06/25/2018 91.55 91.55 91.54 91.55 1,069,712
06/22/2018 91.54 91.54 91.53 91.53 289,437
06/21/2018 91.54 91.54 91.52 91.52 782,599
06/20/2018 91.53 91.53 91.51 91.51 616,056
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
*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