SPDR Bloomberg 3-12 Month T-Bill ETF (BILS)

BILS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	99.27	99.28	99.27	99.28	-	0.01%	151,177
Oct 7, 2025	99.26	99.27	99.26	99.27	99.27	0.01%	280,194
Oct 6, 2025	99.26	99.27	99.26	99.26	99.26	0.01%	331,001
Oct 3, 2025	99.26	99.26	99.25	99.25	99.25	0.02%	506,573
Oct 2, 2025	99.22	99.23	99.22	99.23	99.23	0.01%	335,337
Oct 1, 2025	99.22	99.22	99.21	99.22	99.22	-0.30%	850,965
Sep 30, 2025	99.51	99.52	99.51	99.52	99.19	0.02%	587,821
Sep 29, 2025	99.50	99.51	99.50	99.50	99.17	-	469,133
Sep 26, 2025	99.49	99.50	99.49	99.50	99.17	0.04%	286,424
Sep 25, 2025	99.46	99.47	99.46	99.46	99.13	-0.01%	249,511
Sep 24, 2025	99.46	99.47	99.46	99.47	99.14	0.01%	297,024
Sep 23, 2025	99.45	99.46	99.45	99.46	99.13	0.01%	299,991
Sep 22, 2025	99.44	99.45	99.44	99.45	99.12	0.02%	224,642
Sep 19, 2025	99.44	99.44	99.43	99.43	99.10	0.03%	371,866
Sep 18, 2025	99.40	99.41	99.40	99.40	99.07	0.01%	324,850
Sep 17, 2025	99.39	99.40	99.39	99.39	99.06	0.02%	316,733
Sep 16, 2025	99.38	99.38	99.37	99.37	99.04	-	396,802
Sep 15, 2025	99.36	99.37	99.36	99.37	99.04	0.02%	504,114
Sep 12, 2025	99.36	99.37	99.35	99.35	99.02	0.03%	423,166
Sep 11, 2025	99.33	99.33	99.32	99.32	98.99	0.01%	316,507
Sep 10, 2025	99.31	99.32	99.31	99.31	98.98	0.02%	261,517
Sep 9, 2025	99.30	99.31	99.29	99.29	98.96	-	362,777
Sep 8, 2025	99.29	99.30	99.29	99.29	98.96	-	229,175
Sep 5, 2025	99.28	99.29	99.28	99.29	98.96	0.06%	334,392
Sep 4, 2025	99.21	99.23	99.21	99.23	98.90	0.03%	320,131
Sep 3, 2025	99.18	99.21	99.18	99.20	98.87	0.02%	426,646
Sep 2, 2025	99.18	99.18	99.17	99.18	98.85	-0.32%	777,617
Aug 29, 2025	99.50	99.51	99.49	99.50	98.83	0.04%	593,718
Aug 28, 2025	99.46	99.47	99.46	99.46	98.79	0.02%	386,132
Aug 27, 2025	99.45	99.45	99.44	99.44	98.77	-	235,254
Aug 26, 2025	99.43	99.44	99.43	99.44	98.77	0.03%	594,107
Aug 25, 2025	99.42	99.42	99.41	99.41	98.74	-0.01%	797,963
Aug 22, 2025	99.40	99.42	99.39	99.42	98.75	0.06%	372,332
Aug 21, 2025	99.37	99.38	99.36	99.37	98.69	-0.01%	271,823
Aug 20, 2025	99.36	99.37	99.36	99.37	98.70	0.02%	440,137
Aug 19, 2025	99.35	99.35	99.34	99.35	98.68	0.02%	341,012
Aug 18, 2025	99.34	99.34	99.33	99.33	98.66	-	497,711
Aug 15, 2025	99.33	99.33	99.32	99.33	98.66	0.04%	338,910
Aug 14, 2025	99.29	99.30	99.29	99.29	98.62	0.01%	384,223
Aug 13, 2025	99.28	99.29	99.28	99.28	98.61	0.01%	456,122
Aug 12, 2025	99.27	99.28	99.27	99.27	98.60	0.01%	334,310
Aug 11, 2025	99.26	99.26	99.25	99.26	98.59	0.02%	209,355
Aug 8, 2025	99.24	99.25	99.24	99.24	98.57	0.03%	448,340
Aug 7, 2025	99.21	99.22	99.21	99.22	98.54	0.01%	608,638
Aug 6, 2025	99.20	99.21	99.19	99.21	98.54	0.02%	457,783
Aug 5, 2025	99.19	99.20	99.18	99.19	98.52	0.01%	369,470
Aug 4, 2025	99.17	99.19	99.17	99.18	98.51	0.01%	601,962
Aug 1, 2025	99.15	99.17	99.14	99.17	98.50	-0.24%	1,076,832
Jul 31, 2025	99.42	99.42	99.41	99.41	98.39	-	729,435
Jul 30, 2025	99.41	99.42	99.40	99.41	98.39	-	461,236

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.