SPDR Bloomberg 1-3 Month T-Bill ETF (BIL)
NYSEARCA: BIL · Real-Time Price · USD
91.74
+0.03 (0.03%)
May 30, 2025, 4:00 PM - Market closed
BIL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 91.74 | 91.75 | 91.74 | 91.74 | 91.74 | 0.03% | 19,202,143 |
May 29, 2025 | 91.71 | 91.72 | 91.71 | 91.71 | 91.71 | 0.01% | 7,530,202 |
May 28, 2025 | 91.70 | 91.71 | 91.70 | 91.70 | 91.70 | 0.01% | 9,887,592 |
May 27, 2025 | 91.69 | 91.70 | 91.69 | 91.69 | 91.69 | - | 8,996,482 |
May 23, 2025 | 91.68 | 91.69 | 91.68 | 91.69 | 91.69 | 0.04% | 14,805,890 |
May 22, 2025 | 91.64 | 91.65 | 91.64 | 91.65 | 91.65 | 0.02% | 7,876,470 |
May 21, 2025 | 91.63 | 91.64 | 91.63 | 91.63 | 91.63 | 0.01% | 12,007,364 |
May 20, 2025 | 91.61 | 91.62 | 91.61 | 91.62 | 91.62 | 0.02% | 7,925,405 |
May 19, 2025 | 91.60 | 91.61 | 91.60 | 91.60 | 91.60 | - | 7,618,150 |
May 16, 2025 | 91.60 | 91.60 | 91.59 | 91.60 | 91.60 | 0.04% | 8,755,973 |
May 15, 2025 | 91.57 | 91.57 | 91.56 | 91.56 | 91.56 | 0.01% | 6,657,063 |
May 14, 2025 | 91.55 | 91.56 | 91.55 | 91.55 | 91.55 | - | 9,141,920 |
May 13, 2025 | 91.55 | 91.55 | 91.54 | 91.55 | 91.55 | 0.02% | 23,455,708 |
May 12, 2025 | 91.53 | 91.54 | 91.53 | 91.53 | 91.53 | - | 14,491,950 |
May 9, 2025 | 91.53 | 91.53 | 91.52 | 91.53 | 91.53 | 0.03% | 9,062,438 |
May 8, 2025 | 91.49 | 91.50 | 91.49 | 91.50 | 91.50 | 0.02% | 9,354,591 |
May 7, 2025 | 91.48 | 91.49 | 91.48 | 91.48 | 91.48 | - | 6,226,615 |
May 6, 2025 | 91.47 | 91.48 | 91.47 | 91.48 | 91.48 | 0.02% | 8,429,264 |
May 5, 2025 | 91.47 | 91.47 | 91.46 | 91.46 | 91.46 | - | 26,580,773 |
May 2, 2025 | 91.45 | 91.46 | 91.45 | 91.46 | 91.46 | 0.03% | 14,267,358 |
May 1, 2025 | 91.43 | 91.43 | 91.42 | 91.43 | 91.43 | -0.32% | 15,747,591 |
Apr 30, 2025 | 91.72 | 91.73 | 91.72 | 91.72 | 91.41 | 0.01% | 17,498,419 |
Apr 29, 2025 | 91.71 | 91.72 | 91.71 | 91.71 | 91.40 | - | 19,478,867 |
Apr 28, 2025 | 91.70 | 91.71 | 91.70 | 91.71 | 91.40 | 0.01% | 9,934,414 |
Apr 25, 2025 | 91.69 | 91.70 | 91.69 | 91.70 | 91.39 | 0.04% | 11,894,109 |
Apr 24, 2025 | 91.66 | 91.67 | 91.66 | 91.66 | 91.35 | - | 20,381,674 |
Apr 23, 2025 | 91.66 | 91.66 | 91.65 | 91.66 | 91.35 | 0.02% | 8,478,518 |
Apr 22, 2025 | 91.64 | 91.65 | 91.64 | 91.64 | 91.33 | - | 9,201,231 |
Apr 21, 2025 | 91.63 | 91.64 | 91.63 | 91.64 | 91.33 | 0.01% | 10,032,163 |
Apr 17, 2025 | 91.63 | 91.64 | 91.62 | 91.63 | 91.32 | 0.04% | 8,243,801 |
Apr 16, 2025 | 91.58 | 91.59 | 91.58 | 91.59 | 91.28 | 0.01% | 12,016,201 |
Apr 15, 2025 | 91.57 | 91.58 | 91.56 | 91.58 | 91.27 | 0.02% | 10,082,103 |
Apr 14, 2025 | 91.56 | 91.56 | 91.55 | 91.56 | 91.25 | - | 18,027,069 |
Apr 11, 2025 | 91.55 | 91.56 | 91.54 | 91.56 | 91.25 | 0.04% | 34,807,587 |
Apr 10, 2025 | 91.51 | 91.52 | 91.51 | 91.52 | 91.21 | 0.01% | 23,678,142 |
Apr 9, 2025 | 91.50 | 91.51 | 91.50 | 91.51 | 91.20 | - | 22,907,025 |
Apr 8, 2025 | 91.49 | 91.52 | 91.49 | 91.51 | 91.20 | 0.02% | 21,800,865 |
Apr 7, 2025 | 91.50 | 91.50 | 91.48 | 91.49 | 91.18 | 0.01% | 37,205,967 |
Apr 4, 2025 | 91.48 | 91.49 | 91.47 | 91.48 | 91.17 | 0.03% | 33,920,185 |
Apr 3, 2025 | 91.45 | 91.45 | 91.44 | 91.45 | 91.14 | 0.01% | 24,029,524 |
Apr 2, 2025 | 91.43 | 91.44 | 91.43 | 91.44 | 91.13 | 0.01% | 9,035,476 |
Apr 1, 2025 | 91.43 | 91.43 | 91.42 | 91.43 | 91.12 | -0.33% | 19,110,156 |
Mar 31, 2025 | 91.73 | 91.74 | 91.73 | 91.73 | 91.10 | - | 22,045,840 |
Mar 28, 2025 | 91.72 | 91.73 | 91.72 | 91.73 | 91.10 | 0.03% | 10,052,245 |
Mar 27, 2025 | 91.69 | 91.70 | 91.69 | 91.70 | 91.07 | 0.02% | 8,399,330 |
Mar 26, 2025 | 91.69 | 91.69 | 91.68 | 91.68 | 91.05 | 0.01% | 7,207,499 |
Mar 25, 2025 | 91.67 | 91.68 | 91.67 | 91.67 | 91.04 | 0.01% | 18,837,101 |
Mar 24, 2025 | 91.67 | 91.67 | 91.66 | 91.66 | 91.03 | - | 8,056,300 |
Mar 21, 2025 | 91.66 | 91.66 | 91.65 | 91.66 | 91.03 | 0.03% | 6,544,310 |
Mar 20, 2025 | 91.62 | 91.63 | 91.62 | 91.63 | 91.00 | 0.02% | 8,490,976 |