Quantcast

SPDR SSgA Ultra Short Term Bond ETF Historical Stock Prices

(ETF)
ULST 
$40.17
*  
0.01
0.02%
Get ULST Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading ULST 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 40.165 40.17 40.16 40.17 145,068
01/15/2019 40.16 40.17 40.16 40.17 145,068
01/14/2019 40.172 40.18 40.15 40.16 278,888
01/11/2019 40.15 40.17 40.14 40.17 68,162
01/10/2019 40.14 40.17 40.14 40.17 18,697
01/09/2019 40.13 40.15 40.13 40.145 32,582
01/08/2019 40.16 40.16 40.13 40.13 13,919
01/07/2019 40.16 40.16 40.14 40.15 33,727
01/04/2019 40.16 40.16 40.14 40.145 68,822
01/03/2019 40.17 40.17 40.14 40.16 38,918
01/02/2019 40.153 40.153 40.14 40.1421 48,700
12/31/2018 40.12 40.15 40.12 40.15 78,206
12/28/2018 40.12 40.14 40.1 40.1333 84,636
12/27/2018 40.14 40.14 40.11 40.12 87,416
12/26/2018 40.1201 40.16 40.1201 40.1461 33,414
12/24/2018 40.15 40.16 40.14 40.155 34,896
12/21/2018 40.15 40.16 40.1 40.14 73,801
12/20/2018 40.11 40.13 40.11 40.129 668,653
12/19/2018 40.106 40.12 40.1 40.1023 38,449
12/18/2018 40.19 40.19 40.1607 40.181 41,890
12/17/2018 40.16 40.184 40.16 40.1824 27,632
12/14/2018 40.19 40.19 40.1477 40.175 156,073
12/13/2018 40.156 40.18 40.14 40.14 13,867
12/12/2018 40.13 40.17 40.13 40.15 36,992
12/11/2018 40.1456 40.15 40.13 40.1415 9,432
12/10/2018 40.17 40.17 40.14 40.144 13,465
12/07/2018 40.16 40.18 40.14 40.18 23,629
12/06/2018 40.18 40.2 40.1701 40.193 186,749
12/04/2018 40.185 40.21 40.1801 40.21 6,825
12/03/2018 40.21 40.21 40.19 40.19 40,521
11/30/2018 40.28 40.28 40.27 40.2707 19,509
11/29/2018 40.29 40.29 40.27 40.27 8,776
11/28/2018 40.2781 40.29 40.27 40.2886 14,999
11/27/2018 40.2801 40.29 40.2714 40.2714 19,981
11/26/2018 40.29 40.29 40.2701 40.285 11,473
11/23/2018 40.28 40.2899 40.2714 40.2714 1,166
11/21/2018 40.26 40.29 40.2556 40.29 8,089
11/20/2018 40.27 40.28 40.26 40.28 12,277
11/19/2018 40.27 40.29 40.26 40.26 31,618
11/16/2018 40.31 40.31 40.2501 40.29 9,311
11/15/2018 40.279 40.28 40.26 40.27 10,444
11/14/2018 40.26 40.28 40.26 40.28 12,171
11/13/2018 40.2774 40.2774 40.2601 40.27 14,356
11/12/2018 40.28 40.28 40.26 40.27 14,531
11/09/2018 40.2599 40.26 40.2501 40.2514 7,311
11/08/2018 40.25 40.26 40.25 40.26 10,081
11/07/2018 40.24 40.25 40.24 40.2484 13,234
11/06/2018 40.2509 40.26 40.22 40.24 60,464
11/05/2018 40.2401 40.26 40.24 40.2414 7,749
11/02/2018 40.25 40.25 40.24 40.24 17,286
11/01/2018 40.25 40.26 40.2401 40.255 12,466
10/31/2018 40.31 40.32 40.3 40.32 24,681
10/30/2018 40.309 40.34 40.29 40.34 40,040
10/29/2018 40.29 40.34 40.29 40.29 33,618
10/26/2018 40.29 40.32 40.29 40.305 84,504
10/25/2018 40.2901 40.32 40.29 40.29 201,004
10/24/2018 40.31 40.31 40.29 40.3086 10,285
10/23/2018 40.29 40.31 40.29 40.3 12,783
10/22/2018 40.29 40.31 40.2801 40.29 6,207
10/19/2018 40.29 40.3 40.2703 40.3 98,958
10/18/2018 40.27 40.3 40.27 40.276 8,087
10/17/2018 40.29 40.3 40.28 40.2814 26,585
10/16/2018 40.2999 40.3 40.2801 40.2801 4,305
10/15/2018 40.2807 40.3 40.28 40.2893 14,549
*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