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

NYSEARCA: BIL · Real-Time Price · USD

91.45

0.00 (0.00%)

At close: Feb 4, 2025, 4:00 PM

91.47

+0.02 (0.02%)

Pre-market: Feb 5, 2025, 7:01 AM EST

BIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	91.46	91.46	91.45	91.45	91.45	-	9,295,883
Feb 3, 2025	91.45	91.45	91.44	91.45	91.45	-0.33%	17,508,899
Jan 31, 2025	91.75	91.76	91.75	91.75	91.42	0.03%	13,675,867
Jan 30, 2025	91.73	91.73	91.72	91.72	91.39	0.01%	7,369,880
Jan 29, 2025	91.72	91.72	91.71	91.71	91.38	0.01%	5,688,820
Jan 28, 2025	91.71	91.71	91.70	91.70	91.37	-	6,485,527
Jan 27, 2025	91.69	91.70	91.69	91.70	91.37	0.01%	7,909,563
Jan 24, 2025	91.69	91.69	91.68	91.69	91.36	0.04%	7,242,209
Jan 23, 2025	91.66	91.66	91.65	91.65	91.33	-	6,561,518
Jan 22, 2025	91.64	91.65	91.64	91.65	91.33	0.02%	6,019,215
Jan 21, 2025	91.63	91.64	91.63	91.63	91.31	-	10,266,168
Jan 17, 2025	91.62	91.63	91.62	91.63	91.31	0.05%	7,745,463
Jan 16, 2025	91.59	91.59	91.58	91.58	91.26	-	6,997,772
Jan 15, 2025	91.58	91.58	91.57	91.58	91.26	0.01%	7,253,802
Jan 14, 2025	91.56	91.57	91.56	91.57	91.25	0.02%	6,078,338
Jan 13, 2025	91.55	91.56	91.55	91.55	91.23	0.01%	7,854,368
Jan 10, 2025	91.55	91.55	91.54	91.54	91.22	0.03%	10,112,191
Jan 8, 2025	91.51	91.51	91.50	91.51	91.19	0.02%	6,673,080
Jan 7, 2025	91.49	91.50	91.48	91.49	91.17	0.02%	6,956,798
Jan 6, 2025	91.47	91.48	91.47	91.47	91.15	0.01%	7,827,119
Jan 3, 2025	91.48	91.48	91.46	91.46	91.14	0.01%	7,837,946
Jan 2, 2025	91.45	91.45	91.44	91.45	91.13	0.02%	10,756,930
Dec 31, 2024	91.44	91.44	91.43	91.43	91.11	0.02%	7,301,458
Dec 30, 2024	91.41	91.42	91.41	91.41	91.09	-	8,990,109
Dec 27, 2024	91.41	91.41	91.40	91.41	91.09	0.04%	6,143,543
Dec 26, 2024	91.37	91.37	91.36	91.37	91.05	0.02%	6,209,339
Dec 24, 2024	91.35	91.36	91.35	91.35	91.03	0.02%	4,145,575
Dec 23, 2024	91.33	91.34	91.33	91.33	91.01	-	6,572,846
Dec 20, 2024	91.32	91.33	91.32	91.33	91.01	0.04%	12,689,995
Dec 19, 2024	91.30	91.30	91.29	91.29	90.97	-0.40%	13,876,413
Dec 18, 2024	91.66	91.67	91.66	91.66	90.95	-	9,268,213
Dec 17, 2024	91.66	91.66	91.65	91.66	90.95	0.01%	5,827,373
Dec 16, 2024	91.65	91.65	91.64	91.65	90.94	0.01%	6,761,745
Dec 13, 2024	91.64	91.64	91.63	91.64	90.93	0.03%	6,271,898
Dec 12, 2024	91.60	91.61	91.60	91.61	90.90	0.02%	4,770,228
Dec 11, 2024	91.58	91.59	91.58	91.59	90.88	0.01%	5,845,891
Dec 10, 2024	91.57	91.58	91.57	91.58	90.87	0.02%	5,400,294
Dec 9, 2024	91.56	91.57	91.56	91.56	90.85	0.01%	8,793,111
Dec 6, 2024	91.55	91.55	91.54	91.55	90.84	0.04%	5,706,612
Dec 5, 2024	91.52	91.52	91.51	91.51	90.80	0.01%	5,880,194
Dec 4, 2024	91.51	91.51	91.50	91.50	90.79	0.01%	5,963,411
Dec 3, 2024	91.48	91.49	91.48	91.49	90.79	0.02%	5,673,466
Dec 2, 2024	91.47	91.47	91.46	91.47	90.77	-0.34%	12,973,949
Nov 29, 2024	91.78	91.80	91.78	91.78	90.74	0.02%	9,343,969
Nov 27, 2024	91.75	91.76	91.75	91.76	90.72	0.03%	6,120,741
Nov 26, 2024	91.73	91.74	91.73	91.73	90.69	-	6,691,983
Nov 25, 2024	91.72	91.73	91.72	91.73	90.69	0.01%	5,107,671
Nov 22, 2024	91.71	91.72	91.71	91.72	90.68	0.03%	6,694,305
Nov 21, 2024	91.69	91.69	91.68	91.69	90.65	0.01%	5,889,666
Nov 20, 2024	91.67	91.68	91.67	91.68	90.64	0.01%	5,538,237
Nov 19, 2024	91.66	91.67	91.65	91.67	90.63	0.03%	7,470,650
Nov 18, 2024	91.65	91.66	91.64	91.64	90.60	0.01%	7,411,016
Nov 15, 2024	91.64	91.64	91.63	91.63	90.59	0.03%	9,715,678
Nov 14, 2024	91.61	91.61	91.60	91.60	90.56	-	6,138,386
Nov 13, 2024	91.59	91.60	91.59	91.60	90.56	0.02%	4,860,484
Nov 12, 2024	91.58	91.59	91.58	91.58	90.54	0.01%	5,526,251
Nov 11, 2024	91.57	91.58	91.57	91.57	90.53	-0.01%	8,165,699
Nov 8, 2024	91.57	91.58	91.56	91.58	90.54	0.05%	8,280,947
Nov 7, 2024	91.52	91.53	91.52	91.53	90.49	0.01%	7,827,884
Nov 6, 2024	91.51	91.52	91.51	91.52	90.48	0.02%	9,978,203
Nov 5, 2024	91.50	91.51	91.50	91.50	90.46	-	4,689,473
Nov 4, 2024	91.50	91.50	91.49	91.50	90.46	0.02%	9,477,075
Nov 1, 2024	91.48	91.48	91.47	91.48	90.44	-0.35%	15,201,456
Oct 31, 2024	91.79	91.80	91.79	91.80	90.41	0.02%	12,141,684
Oct 30, 2024	91.78	91.79	91.78	91.78	90.39	0.01%	4,965,759
Oct 29, 2024	91.77	91.78	91.76	91.77	90.38	0.02%	4,704,757
Oct 28, 2024	91.76	91.76	91.75	91.75	90.36	-	5,718,610
Oct 25, 2024	91.74	91.75	91.74	91.75	90.36	0.04%	6,048,352
Oct 24, 2024	91.72	91.72	91.71	91.71	90.32	0.01%	4,688,959
Oct 23, 2024	91.71	91.71	91.70	91.70	90.31	-	5,462,296
Oct 22, 2024	91.70	91.70	91.69	91.70	90.31	0.01%	4,191,457
Oct 21, 2024	91.68	91.69	91.67	91.69	90.30	0.02%	5,874,668
Oct 18, 2024	91.68	91.68	91.66	91.67	90.28	0.03%	5,286,810
Oct 17, 2024	91.64	91.64	91.63	91.64	90.25	0.02%	4,395,799
Oct 16, 2024	91.63	91.63	91.62	91.62	90.23	-	5,757,294
Oct 15, 2024	91.61	91.62	91.60	91.62	90.23	0.03%	5,906,416
Oct 14, 2024	91.60	91.61	91.59	91.59	90.20	-0.01%	4,174,902
Oct 11, 2024	91.60	91.60	91.59	91.60	90.21	0.05%	6,011,019
Oct 10, 2024	91.56	91.56	91.55	91.55	90.16	0.01%	4,717,768
Oct 9, 2024	91.54	91.55	91.54	91.54	90.15	0.01%	6,200,816
Oct 8, 2024	91.54	91.54	91.53	91.53	90.14	-	5,266,476
Oct 7, 2024	91.52	91.53	91.52	91.53	90.14	0.02%	6,735,471
Oct 4, 2024	91.52	91.52	91.51	91.51	90.12	0.02%	6,248,676
Oct 3, 2024	91.48	91.49	91.48	91.49	90.10	0.02%	5,394,932
Oct 2, 2024	91.47	91.47	91.46	91.47	90.08	0.01%	7,391,816
Oct 1, 2024	91.46	91.46	91.45	91.46	90.07	-0.38%	13,695,697
Sep 30, 2024	91.81	91.82	91.81	91.81	90.05	0.01%	11,440,961
Sep 27, 2024	91.80	91.81	91.80	91.80	90.04	0.03%	8,616,730
Sep 26, 2024	91.77	91.78	91.77	91.77	90.01	-	4,937,719
Sep 25, 2024	91.76	91.77	91.76	91.77	90.01	0.02%	5,875,805
Sep 24, 2024	91.75	91.76	91.75	91.75	89.99	0.01%	11,580,222
Sep 23, 2024	91.74	91.74	91.73	91.74	89.98	0.01%	6,998,757
Sep 20, 2024	91.72	91.73	91.72	91.73	89.97	0.04%	6,438,670
Sep 19, 2024	91.68	91.69	91.68	91.69	89.93	0.02%	8,001,060
Sep 18, 2024	91.66	91.68	91.66	91.67	89.91	0.02%	7,621,151
Sep 17, 2024	91.66	91.66	91.65	91.65	89.89	0.01%	9,658,206
Sep 16, 2024	91.63	91.64	91.63	91.64	89.88	0.02%	6,037,391
Sep 13, 2024	91.61	91.62	91.61	91.62	89.86	0.05%	8,183,467
Sep 12, 2024	91.57	91.58	91.57	91.57	89.82	0.01%	5,189,827
Sep 11, 2024	91.56	91.57	91.56	91.56	89.81	-	7,429,469