Quantcast

SPDR SSgA Ultra Short Term Bond ETF Historical Stock Prices

(ETF)
ULST 
$40.28
*  
0.02
0.05%
Get ULST Alerts
*Delayed - data as of Nov. 20, 2018  -  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 20-AUG-2018 TO 20-NOV-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 40.28 40.28 40.26 40.28 12,277
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
10/12/2018 40.29 40.29 40.26 40.2614 14,933
10/11/2018 40.265 40.29 40.26 40.28 18,094
10/10/2018 40.267 40.27 40.25 40.25 25,078
10/09/2018 40.2668 40.2668 40.255 40.26 21,066
10/08/2018 40.26 40.28 40.26 40.27 6,002
10/05/2018 40.27 40.27 40.25 40.2593 9,591
10/04/2018 40.2567 40.27 40.25 40.2683 26,292
10/03/2018 40.24 40.25 40.24 40.24 3,760
10/02/2018 40.25 40.25 40.24 40.25 11,059
10/01/2018 40.23 40.24 40.23 40.23 23,331
09/28/2018 40.3 40.32 40.3 40.32 2,728
09/27/2018 40.3225 40.3225 40.3 40.3014 8,301
09/26/2018 40.3056 40.3152 40.3 40.3 2,656
09/25/2018 40.3 40.3199 40.3 40.3107 5,271
09/24/2018 40.32 40.32 40.29 40.3179 34,392
09/21/2018 40.3 40.31 40.3 40.3 25,059
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
*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