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

BIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	91.61	91.62	91.61	91.61	90.98	0.01%	8,833,157
Mar 18, 2025	91.60	91.61	91.60	91.60	90.97	-	8,773,134
Mar 17, 2025	91.60	91.60	91.59	91.60	90.97	0.02%	9,386,370
Mar 14, 2025	91.58	91.59	91.58	91.58	90.95	0.02%	15,908,978
Mar 13, 2025	91.54	91.56	91.54	91.56	90.93	0.02%	14,549,104
Mar 12, 2025	91.54	91.54	91.53	91.54	90.91	0.01%	20,095,782
Mar 11, 2025	91.52	91.53	91.52	91.53	90.90	0.01%	19,162,992
Mar 10, 2025	91.51	91.52	91.51	91.52	90.89	0.01%	29,091,297
Mar 7, 2025	91.50	91.51	91.50	91.51	90.88	0.04%	10,375,693
Mar 6, 2025	91.48	91.48	91.47	91.47	90.84	0.01%	10,301,673
Mar 5, 2025	91.46	91.47	91.46	91.46	90.83	0.01%	11,850,807
Mar 4, 2025	91.46	91.46	91.45	91.45	90.82	-	12,187,385
Mar 3, 2025	91.45	91.45	91.44	91.45	90.82	-0.29%	17,874,415
Feb 28, 2025	91.72	91.73	91.72	91.72	90.80	0.02%	13,721,503

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.