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

BIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	91.59	91.60	91.59	91.60	-	0.03%	5,946,613
Sep 11, 2025	91.57	91.57	91.56	91.57	91.57	0.01%	9,714,279
Sep 10, 2025	91.55	91.56	91.55	91.56	91.56	0.01%	9,027,224
Sep 9, 2025	91.55	91.55	91.54	91.55	91.55	0.01%	8,740,752
Sep 8, 2025	91.54	91.55	91.54	91.54	91.54	0.01%	9,201,216
Sep 5, 2025	91.52	91.53	91.52	91.53	91.53	0.03%	10,223,048
Sep 4, 2025	91.49	91.50	91.48	91.50	91.50	0.02%	9,180,575
Sep 3, 2025	91.48	91.48	91.47	91.48	91.48	0.01%	6,815,020
Sep 2, 2025	91.47	91.47	91.46	91.47	91.47	-0.33%	13,477,101
Aug 29, 2025	91.77	91.78	91.77	91.77	91.45	0.04%	11,546,491
Aug 28, 2025	91.73	91.74	91.73	91.73	91.41	0.01%	5,490,307
Aug 27, 2025	91.72	91.73	91.72	91.72	91.40	0.01%	4,919,409
Aug 26, 2025	91.72	91.72	91.71	91.71	91.39	0.01%	8,729,619
Aug 25, 2025	91.70	91.71	91.70	91.70	91.38	0.01%	7,319,848
Aug 22, 2025	91.70	91.70	91.69	91.69	91.37	0.03%	7,468,111
Aug 21, 2025	91.66	91.67	91.66	91.66	91.34	-	4,655,992
Aug 20, 2025	91.65	91.66	91.65	91.66	91.34	0.02%	6,916,013
Aug 19, 2025	91.64	91.64	91.63	91.64	91.32	0.02%	11,862,669
Aug 18, 2025	91.62	91.63	91.62	91.62	91.30	-	15,606,181
Aug 15, 2025	91.62	91.62	91.61	91.62	91.30	0.04%	5,354,597
Aug 14, 2025	91.59	91.59	91.58	91.58	91.26	0.01%	6,475,803
Aug 13, 2025	91.57	91.58	91.57	91.57	91.25	0.01%	6,791,520
Aug 12, 2025	91.56	91.57	91.56	91.56	91.24	0.01%	6,601,652
Aug 11, 2025	91.55	91.56	91.55	91.55	91.23	0.01%	8,361,380
Aug 8, 2025	91.55	91.55	91.54	91.54	91.22	0.03%	6,243,476
Aug 7, 2025	91.51	91.52	91.51	91.51	91.19	-	7,157,927
Aug 6, 2025	91.50	91.51	91.49	91.51	91.19	0.03%	7,208,805
Aug 5, 2025	91.49	91.49	91.48	91.48	91.16	-	8,588,430
Aug 4, 2025	91.48	91.48	91.47	91.48	91.16	0.01%	20,328,030
Aug 1, 2025	91.47	91.47	91.46	91.47	91.15	-0.31%	20,144,832
Jul 31, 2025	91.75	91.76	91.75	91.75	91.11	0.01%	11,795,120
Jul 30, 2025	91.74	91.75	91.74	91.74	91.10	0.01%	6,895,082
Jul 29, 2025	91.73	91.74	91.73	91.73	91.09	0.01%	7,664,348
Jul 28, 2025	91.73	91.73	91.72	91.72	91.08	0.01%	6,305,339
Jul 25, 2025	91.71	91.72	91.71	91.71	91.07	0.03%	5,153,871
Jul 24, 2025	91.68	91.69	91.68	91.68	91.04	-	4,807,687
Jul 23, 2025	91.67	91.68	91.67	91.68	91.04	0.01%	6,437,313
Jul 22, 2025	91.67	91.67	91.66	91.67	91.03	0.01%	4,792,133
Jul 21, 2025	91.66	91.66	91.65	91.66	91.02	0.02%	6,678,707
Jul 18, 2025	91.63	91.65	91.63	91.64	91.00	0.04%	6,681,363
Jul 17, 2025	91.61	91.61	91.60	91.60	90.96	-	6,559,948
Jul 16, 2025	91.59	91.60	91.59	91.60	90.96	0.02%	6,745,178
Jul 15, 2025	91.58	91.59	91.58	91.58	90.94	0.01%	6,166,514
Jul 14, 2025	91.58	91.58	91.57	91.57	90.93	0.01%	6,587,124
Jul 11, 2025	91.56	91.57	91.56	91.56	90.92	0.02%	5,713,912
Jul 10, 2025	91.53	91.54	91.53	91.54	90.90	0.02%	9,514,439
Jul 9, 2025	91.52	91.53	91.52	91.52	90.88	0.01%	10,322,884
Jul 8, 2025	91.51	91.52	91.51	91.51	90.87	-	10,532,382
Jul 7, 2025	91.50	91.51	91.50	91.51	90.87	0.01%	11,518,445
Jul 3, 2025	91.49	91.51	91.49	91.50	90.86	0.05%	4,860,755

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.