Quantcast

SPDR SSgA Ultra Short Term Bond ETF Historical Stock Prices

(ETF)
ULST 
$40.32
*  
unch
unch
Get ULST Alerts
*Delayed - data as of Sep. 21, 2018 9:49 ET  -  Find a broker to begin trading ULST now


Community Rating:
View:    ULST 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 20-JUN-2018 TO 20-SEP-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.
9:49 N/A N/A N/A 40.32 0
09/20/2018 40.32 40.32 40.29 40.32 4,584
09/19/2018 40.31 40.31 40.2909 40.31 8,222
09/18/2018 40.32 40.32 40.29 40.31 12,340
09/17/2018 40.3 40.3 40.2872 40.3 8,153
09/14/2018 40.3 40.3 40.28 40.28 7,467
09/13/2018 40.3 40.31 40.28 40.28 2,202
09/12/2018 40.3 40.3 40.2801 40.2801 13,373
09/11/2018 40.2927 40.3 40.2814 40.2814 11,648
09/10/2018 40.281 40.2926 40.27 40.2777 9,884
09/07/2018 40.2659 40.2899 40.2618 40.2678 2,767
09/06/2018 40.29 40.31 40.26 40.26 12,579
09/05/2018 40.2906 40.3 40.25 40.2965 3,619
09/04/2018 40.25 40.28 40.25 40.255 20,635
08/31/2018 40.37 40.37 40.32 40.329 264,448
08/30/2018 40.32 40.36 40.32 40.3321 31,647
08/29/2018 40.32 40.35 40.319 40.3314 20,237
08/28/2018 40.339 40.34 40.31 40.31 22,882
08/27/2018 40.33 40.35 40.31 40.325 11,864
08/24/2018 40.32 40.32 40.3 40.32 12,711
08/23/2018 40.34 40.34 40.2935 40.2935 32,145
08/22/2018 40.32 40.32 40.29 40.29 10,939
08/21/2018 40.307 40.33 40.3 40.3 1,178
08/20/2018 40.33 40.33 40.29 40.33 5,739
08/17/2018 40.33 40.33 40.28 40.33 4,478
08/16/2018 40.32 40.32 40.2835 40.3 761,556
08/15/2018 40.31 40.31 40.28 40.31 75,977
08/14/2018 40.29 40.31 40.2821 40.2821 9,750
08/13/2018 40.2999 40.31 40.28 40.28 7,660
08/10/2018 40.3 40.3 40.26 40.2907 12,253
08/09/2018 40.26 40.29 40.26 40.2893 24,095
08/08/2018 40.26 40.27 40.24 40.27 18,062
08/07/2018 40.24 40.278 40.24 40.27 14,970
08/06/2018 40.24 40.29 40.24 40.26 52,263
08/03/2018 40.27 40.28 40.23 40.24 14,056
08/02/2018 40.25 40.27 40.231 40.27 18,357
08/01/2018 40.27 40.27 40.24 40.24 19,613
07/31/2018 40.309 40.35 40.2901 40.34 66,575
07/30/2018 40.33 40.34 40.32 40.33 21,693
07/27/2018 40.33 40.33 40.28 40.33 18,119
07/26/2018 40.32 40.32 40.31 40.32 3,821
07/25/2018 40.32 40.32 40.315 40.32 16,869
07/24/2018 40.2862 40.32 40.2792 40.32 14,326
07/23/2018 40.289 40.33 40.2864 40.29 17,959
07/20/2018 40.279 40.29 40.26 40.29 21,988
07/19/2018 40.279 40.28 40.25 40.2594 19,358
07/18/2018 40.27 40.27 40.25 40.2514 14,499
07/17/2018 40.264 40.27 40.24 40.25 2,882
07/16/2018 40.3 40.3 40.24 40.26 11,510
07/13/2018 40.26 40.28 40.26 40.28 12,641
07/12/2018 40.2508 40.28 40.2508 40.28 19,170
07/11/2018 40.25 40.289 40.24 40.289 44,373
07/10/2018 40.23 40.279 40.23 40.23 5,349
07/09/2018 40.27 40.34 40.23 40.26 28,857
07/06/2018 40.25 40.28 40.23 40.2515 16,971
07/05/2018 40.22 40.26 40.22 40.26 7,611
07/03/2018 40.21 40.27 40.21 40.23 18,617
07/02/2018 40.23 40.23 40.21 40.2121 27,491
06/29/2018 40.28 40.32 40.28 40.3 6,117
06/28/2018 40.29 40.32 40.27 40.32 12,523
06/27/2018 40.29 40.32 40.285 40.32 12,365
06/26/2018 40.31 40.31 40.26 40.29 29,656
06/25/2018 40.29 40.33 40.29 40.31 227,952
06/22/2018 40.28 40.29 40.26 40.29 9,989
06/21/2018 40.283 40.3 40.25 40.28 15,205
06/20/2018 40.3 40.3 40.2628 40.29 10,730
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ULST

Research Brokers before you trade

Want to trade FX?

Smart Portfolio