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

BILS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	99.20	99.21	99.19	99.21	-	0.03%	172,966
Dec 29, 2025	99.18	99.19	99.18	99.18	99.18	-0.01%	290,076
Dec 26, 2025	99.18	99.19	99.17	99.19	99.19	0.04%	291,878
Dec 24, 2025	99.15	99.15	99.14	99.15	99.15	0.02%	340,857
Dec 23, 2025	99.13	99.13	99.12	99.13	99.13	0.01%	479,158
Dec 22, 2025	99.12	99.13	99.12	99.12	99.12	0.01%	410,419
Dec 19, 2025	99.12	99.12	99.11	99.11	99.11	0.03%	372,400
Dec 18, 2025	99.10	99.10	99.08	99.08	99.08	-0.33%	357,852
Dec 17, 2025	99.41	99.42	99.41	99.41	99.07	0.01%	348,891
Dec 16, 2025	99.40	99.41	99.40	99.40	99.06	0.01%	253,097
Dec 15, 2025	99.39	99.40	99.39	99.39	99.05	-	267,675
Dec 12, 2025	99.38	99.39	99.37	99.39	99.05	0.05%	312,722
Dec 11, 2025	99.34	99.35	99.34	99.34	99.00	0.02%	338,342
Dec 10, 2025	99.30	99.33	99.30	99.32	98.98	0.02%	285,215
Dec 9, 2025	99.31	99.31	99.30	99.30	98.96	0.01%	239,425
Dec 8, 2025	99.29	99.29	99.28	99.29	98.95	0.01%	410,688
Dec 5, 2025	99.28	99.29	99.28	99.28	98.94	0.02%	202,027
Dec 4, 2025	99.26	99.26	99.25	99.26	98.92	0.02%	338,171
Dec 3, 2025	99.25	99.25	99.23	99.24	98.90	0.02%	267,616
Dec 2, 2025	99.21	99.22	99.20	99.22	98.88	0.03%	372,362
Dec 1, 2025	99.19	99.20	99.19	99.19	98.85	-0.30%	616,404
Nov 28, 2025	99.48	99.49	99.48	99.49	98.85	0.04%	402,151
Nov 26, 2025	99.45	99.47	99.45	99.45	98.81	0.02%	312,549
Nov 25, 2025	99.43	99.44	99.43	99.43	98.79	0.01%	346,621
Nov 24, 2025	99.42	99.43	99.42	99.42	98.78	0.01%	335,694
Nov 21, 2025	99.42	99.42	99.41	99.41	98.77	0.04%	353,162
Nov 20, 2025	99.38	99.38	99.37	99.37	98.73	0.01%	538,153
Nov 19, 2025	99.38	99.38	99.36	99.36	98.72	-0.01%	491,889
Nov 18, 2025	99.37	99.37	99.36	99.37	98.73	0.02%	307,340
Nov 17, 2025	99.35	99.35	99.34	99.35	98.70	0.01%	444,612
Nov 14, 2025	99.34	99.35	99.33	99.34	98.70	0.03%	477,625
Nov 13, 2025	99.31	99.31	99.30	99.31	98.67	-	451,635
Nov 12, 2025	99.31	99.31	99.30	99.31	98.67	0.01%	211,037
Nov 11, 2025	99.30	99.30	99.29	99.30	98.66	-	554,729
Nov 10, 2025	99.30	99.30	99.29	99.30	98.66	0.02%	208,898
Nov 7, 2025	99.28	99.29	99.28	99.28	98.64	0.02%	307,213
Nov 6, 2025	99.25	99.26	99.24	99.26	98.62	0.04%	532,444
Nov 5, 2025	99.23	99.24	99.22	99.22	98.58	-	414,641
Nov 4, 2025	99.22	99.23	99.21	99.22	98.58	0.01%	661,361
Nov 3, 2025	99.21	99.21	99.20	99.21	98.57	-0.31%	968,306
Oct 31, 2025	99.51	99.52	99.51	99.52	98.55	0.03%	655,720
Oct 30, 2025	99.50	99.50	99.49	99.49	98.52	0.01%	284,087
Oct 29, 2025	99.51	99.51	99.48	99.48	98.51	-0.03%	456,670
Oct 28, 2025	99.50	99.51	99.50	99.51	98.54	0.03%	340,424
Oct 27, 2025	99.48	99.49	99.48	99.48	98.51	-	555,693
Oct 24, 2025	99.47	99.48	99.47	99.48	98.51	0.05%	354,803
Oct 23, 2025	99.44	99.44	99.43	99.43	98.46	-	459,126
Oct 22, 2025	99.43	99.43	99.42	99.43	98.46	0.02%	450,827
Oct 21, 2025	99.42	99.43	99.41	99.41	98.44	0.01%	456,288
Oct 20, 2025	99.40	99.41	99.40	99.40	98.43	-	467,111

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.