State Street SPDR Bloomberg 1-3 Month T-Bill ETF (BIL)

BIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	91.64	91.65	91.64	91.65	91.65	0.02%	14,306,893
Jan 29, 2026	91.62	91.63	91.62	91.63	91.63	0.02%	10,147,022
Jan 28, 2026	91.61	91.62	91.61	91.61	91.61	0.01%	6,074,898
Jan 27, 2026	91.60	91.61	91.60	91.60	91.60	0.01%	8,041,089
Jan 26, 2026	91.60	91.61	91.59	91.59	91.59	-	9,941,737
Jan 23, 2026	91.59	91.60	91.59	91.59	91.59	0.03%	8,045,893
Jan 22, 2026	91.57	91.57	91.56	91.56	91.56	0.01%	7,598,310
Jan 21, 2026	91.56	91.56	91.55	91.55	91.55	0.01%	8,068,158
Jan 20, 2026	91.55	91.56	91.54	91.54	91.54	-	9,247,822
Jan 16, 2026	91.54	91.54	91.54	91.54	91.54	0.04%	7,519,038
Jan 15, 2026	91.51	91.51	91.50	91.50	91.50	-	8,824,052
Jan 14, 2026	91.50	91.50	91.49	91.50	91.50	0.01%	7,954,662
Jan 13, 2026	91.49	91.50	91.49	91.49	91.49	0.01%	7,588,846
Jan 12, 2026	91.48	91.49	91.48	91.48	91.48	0.01%	6,081,822
Jan 9, 2026	91.47	91.48	91.47	91.47	91.47	0.02%	7,704,704
Jan 8, 2026	91.45	91.45	91.45	91.45	91.45	-	6,948,590
Jan 7, 2026	91.44	91.45	91.44	91.45	91.45	0.02%	8,672,414
Jan 6, 2026	91.43	91.44	91.43	91.43	91.43	0.01%	9,041,386
Jan 5, 2026	91.42	91.43	91.42	91.42	91.42	-	11,696,980
Jan 2, 2026	91.42	91.42	91.41	91.42	91.42	0.04%	8,397,208
Dec 31, 2025	91.39	91.39	91.38	91.38	91.38	0.01%	11,102,743
Dec 30, 2025	91.37	91.38	91.37	91.37	91.37	0.01%	7,725,806
Dec 29, 2025	91.36	91.37	91.36	91.36	91.36	-	7,823,186
Dec 26, 2025	91.35	91.36	91.35	91.36	91.36	0.03%	5,484,619
Dec 24, 2025	91.33	91.33	91.32	91.33	91.33	0.03%	5,029,961
Dec 23, 2025	91.31	91.31	91.30	91.30	91.30	-	7,075,537
Dec 22, 2025	91.30	91.31	91.30	91.30	91.30	-	10,768,379
Dec 19, 2025	91.29	91.30	91.29	91.30	91.30	0.03%	7,406,545
Dec 18, 2025	91.27	91.27	91.26	91.27	91.27	-0.38%	10,277,304
Dec 17, 2025	91.62	91.63	91.62	91.62	91.25	0.01%	9,641,151
Dec 16, 2025	91.61	91.62	91.61	91.61	91.24	0.01%	7,212,176
Dec 15, 2025	91.60	91.61	91.60	91.60	91.23	-	6,058,074
Dec 12, 2025	91.60	91.60	91.59	91.60	91.23	0.04%	6,040,672
Dec 11, 2025	91.56	91.57	91.56	91.56	91.19	0.01%	7,144,470
Dec 10, 2025	91.55	91.56	91.55	91.55	91.18	-	6,974,239
Dec 9, 2025	91.55	91.55	91.54	91.55	91.18	0.02%	9,285,593
Dec 8, 2025	91.53	91.54	91.53	91.53	91.16	0.01%	7,578,991
Dec 5, 2025	91.53	91.53	91.52	91.52	91.15	0.02%	7,308,351
Dec 4, 2025	91.50	91.51	91.50	91.50	91.14	0.01%	7,236,673
Dec 3, 2025	91.48	91.49	91.48	91.49	91.13	0.01%	6,530,873
Dec 2, 2025	91.47	91.48	91.46	91.48	91.12	0.03%	7,403,391
Dec 1, 2025	91.46	91.46	91.45	91.45	91.09	-0.29%	16,856,813
Nov 28, 2025	91.72	91.73	91.72	91.72	91.07	0.03%	10,775,168
Nov 26, 2025	91.70	91.70	91.69	91.69	91.04	0.01%	6,749,472
Nov 25, 2025	91.68	91.68	91.67	91.68	91.03	0.02%	8,992,406
Nov 24, 2025	91.66	91.67	91.66	91.66	91.01	-	7,347,137
Nov 21, 2025	91.66	91.66	91.66	91.66	91.01	0.02%	9,431,841
Nov 20, 2025	91.63	91.64	91.62	91.64	90.99	0.02%	10,933,880
Nov 19, 2025	91.63	91.63	91.62	91.62	90.97	-	6,206,233
Nov 18, 2025	91.62	91.62	91.61	91.62	90.97	0.02%	9,642,597

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.