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
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
Nov 17, 2025	91.60	91.61	91.60	91.60	90.95	-	9,766,975
Nov 14, 2025	91.60	91.60	91.59	91.60	90.95	0.04%	10,192,246
Nov 13, 2025	91.56	91.57	91.56	91.56	90.92	0.01%	6,625,925
Nov 12, 2025	91.55	91.56	91.55	91.55	90.91	0.01%	6,371,181
Nov 11, 2025	91.55	91.55	91.54	91.54	90.90	-0.01%	6,181,174
Nov 10, 2025	91.55	91.55	91.54	91.55	90.91	0.02%	13,043,674
Nov 7, 2025	91.53	91.54	91.53	91.53	90.89	0.03%	11,524,997
Nov 6, 2025	91.50	91.51	91.50	91.50	90.86	0.01%	15,915,822
Nov 5, 2025	91.50	91.50	91.49	91.49	90.85	0.01%	7,973,159
Nov 4, 2025	91.48	91.48	91.47	91.48	90.84	0.01%	12,162,133
Nov 3, 2025	91.47	91.47	91.47	91.47	90.83	-0.32%	17,922,825
Oct 31, 2025	91.76	91.77	91.76	91.76	90.81	0.02%	14,371,020
Oct 30, 2025	91.74	91.75	91.74	91.74	90.79	-	7,897,153
Oct 29, 2025	91.72	91.74	91.72	91.74	90.79	0.03%	13,416,272
Oct 28, 2025	91.72	91.72	91.71	91.71	90.76	0.01%	13,039,430
Oct 27, 2025	91.70	91.71	91.70	91.70	90.75	-	11,472,440
Oct 24, 2025	91.70	91.70	91.69	91.70	90.75	0.03%	8,743,117
Oct 23, 2025	91.66	91.67	91.66	91.67	90.72	0.01%	7,399,494
Oct 22, 2025	91.66	91.66	91.65	91.66	90.71	0.02%	13,191,440
Oct 21, 2025	91.65	91.65	91.64	91.64	90.69	-	6,989,615
Oct 20, 2025	91.64	91.64	91.63	91.64	90.69	0.02%	8,215,427
Oct 17, 2025	91.63	91.63	91.62	91.62	90.67	0.02%	10,183,451
Oct 16, 2025	91.60	91.60	91.59	91.60	90.65	0.01%	7,811,843
Oct 15, 2025	91.60	91.60	91.59	91.59	90.64	0.01%	11,747,891
Oct 14, 2025	91.59	91.59	91.58	91.58	90.63	-	8,281,841
Oct 13, 2025	91.57	91.58	91.56	91.58	90.63	0.01%	13,286,035

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.