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

United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	91.50	91.51	91.49	91.51	91.51	0.03%	7,208,805
Aug 5, 2025	91.49	91.49	91.48	91.48	91.48	-	8,588,430
Aug 4, 2025	91.48	91.48	91.47	91.48	91.48	0.01%	20,328,030
Aug 1, 2025	91.47	91.47	91.46	91.47	91.47	-0.31%	20,144,832
Jul 31, 2025	91.75	91.76	91.75	91.75	91.43	0.01%	11,795,120
Jul 30, 2025	91.74	91.75	91.74	91.74	91.42	0.01%	6,895,082
Jul 29, 2025	91.73	91.74	91.73	91.73	91.41	0.01%	7,664,348
Jul 28, 2025	91.73	91.73	91.72	91.72	91.40	0.01%	6,305,339
Jul 25, 2025	91.71	91.72	91.71	91.71	91.39	0.03%	5,153,871
Jul 24, 2025	91.68	91.69	91.68	91.68	91.36	-	4,807,687
Jul 23, 2025	91.67	91.68	91.67	91.68	91.36	0.01%	6,437,313
Jul 22, 2025	91.67	91.67	91.66	91.67	91.35	0.01%	4,792,133
Jul 21, 2025	91.66	91.66	91.65	91.66	91.34	0.02%	6,678,707
Jul 18, 2025	91.63	91.65	91.63	91.64	91.32	0.04%	6,681,363
Jul 17, 2025	91.61	91.61	91.60	91.60	91.28	-	6,559,948
Jul 16, 2025	91.59	91.60	91.59	91.60	91.28	0.02%	6,745,178
Jul 15, 2025	91.58	91.59	91.58	91.58	91.26	0.01%	6,166,514
Jul 14, 2025	91.58	91.58	91.57	91.57	91.25	0.01%	6,587,124
Jul 11, 2025	91.56	91.57	91.56	91.56	91.24	0.02%	5,713,912
Jul 10, 2025	91.53	91.54	91.53	91.54	91.22	0.02%	9,514,439
Jul 9, 2025	91.52	91.53	91.52	91.52	91.20	0.01%	10,322,884
Jul 8, 2025	91.51	91.52	91.51	91.51	91.19	-	10,532,382
Jul 7, 2025	91.50	91.51	91.50	91.51	91.19	0.01%	11,518,445
Jul 3, 2025	91.49	91.51	91.49	91.50	91.18	0.05%	4,860,755
Jul 2, 2025	91.45	91.45	91.44	91.45	91.13	0.01%	6,569,183
Jul 1, 2025	91.44	91.44	91.43	91.44	91.12	-0.32%	18,374,221
Jun 30, 2025	91.74	91.74	91.73	91.73	91.11	0.01%	16,763,414
Jun 27, 2025	91.72	91.73	91.72	91.72	91.10	0.04%	6,878,897
Jun 26, 2025	91.68	91.69	91.68	91.68	91.06	0.01%	7,976,074
Jun 25, 2025	91.68	91.68	91.67	91.67	91.05	0.01%	7,119,547
Jun 24, 2025	91.66	91.67	91.66	91.66	91.04	-	16,266,628
Jun 23, 2025	91.65	91.66	91.65	91.66	91.04	0.02%	6,474,150
Jun 20, 2025	91.65	91.65	91.64	91.64	91.02	0.02%	6,516,931
Jun 18, 2025	91.61	91.62	91.61	91.62	91.00	0.02%	5,063,812
Jun 17, 2025	91.59	91.60	91.59	91.60	90.98	0.02%	5,518,281
Jun 16, 2025	91.59	91.59	91.58	91.58	90.96	-	8,456,926
Jun 13, 2025	91.58	91.58	91.57	91.58	90.96	0.04%	6,221,318
Jun 12, 2025	91.54	91.55	91.54	91.54	90.92	0.01%	5,315,909
Jun 11, 2025	91.53	91.54	91.53	91.53	90.91	-	7,435,673
Jun 10, 2025	91.52	91.53	91.52	91.53	90.91	0.01%	9,514,613
Jun 9, 2025	91.51	91.52	91.51	91.52	90.90	0.02%	8,127,967
Jun 6, 2025	91.50	91.51	91.50	91.50	90.88	0.03%	7,582,061
Jun 5, 2025	91.47	91.48	91.47	91.47	90.85	0.01%	7,863,576
Jun 4, 2025	91.46	91.47	91.46	91.46	90.84	-	14,872,205
Jun 3, 2025	91.45	91.46	91.45	91.46	90.84	0.02%	8,454,734
Jun 2, 2025	91.45	91.45	91.44	91.44	90.82	-0.33%	17,013,885
May 30, 2025	91.74	91.75	91.74	91.74	90.80	0.03%	19,202,143
May 29, 2025	91.71	91.72	91.71	91.71	90.77	0.01%	7,530,202
May 28, 2025	91.70	91.71	91.70	91.70	90.76	0.01%	9,887,592
May 27, 2025	91.69	91.70	91.69	91.69	90.75	-	8,996,482

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.