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
Mar 6, 2026	99.23	99.24	99.23	99.24	-	0.04%	393,332
Mar 5, 2026	99.20	99.20	99.19	99.20	99.20	0.01%	516,073
Mar 4, 2026	99.20	99.20	99.19	99.20	99.20	0.01%	305,409
Mar 3, 2026	99.18	99.19	99.17	99.19	99.19	0.01%	606,431
Mar 2, 2026	99.18	99.19	99.17	99.18	99.18	-0.27%	843,371
Feb 27, 2026	99.44	99.45	99.44	99.45	99.18	0.03%	440,101
Feb 26, 2026	99.42	99.42	99.41	99.42	99.15	0.02%	478,826
Feb 25, 2026	99.41	99.41	99.40	99.40	99.13	0.01%	232,169
Feb 24, 2026	99.40	99.40	99.39	99.39	99.12	-	334,614
Feb 23, 2026	99.38	99.39	99.38	99.39	99.12	0.01%	276,491
Feb 20, 2026	99.38	99.38	99.37	99.38	99.11	0.02%	404,820
Feb 19, 2026	99.34	99.36	99.34	99.36	99.09	0.03%	510,220
Feb 18, 2026	99.35	99.35	99.33	99.33	99.06	-0.01%	941,487
Feb 17, 2026	99.33	99.34	99.33	99.34	99.07	0.01%	723,172
Feb 13, 2026	99.32	99.33	99.32	99.33	99.06	0.04%	265,622
Feb 12, 2026	99.30	99.30	99.29	99.29	99.02	0.01%	671,869
Feb 11, 2026	99.28	99.29	99.28	99.28	99.01	-	523,713
Feb 10, 2026	99.27	99.28	99.27	99.28	99.01	0.02%	437,052
Feb 9, 2026	99.26	99.27	99.26	99.26	98.99	0.01%	507,127
Feb 6, 2026	99.26	99.27	99.25	99.25	98.98	0.01%	528,158
Feb 5, 2026	99.23	99.24	99.21	99.24	98.97	0.03%	605,575
Feb 4, 2026	99.21	99.21	99.20	99.21	98.94	0.01%	1,055,281
Feb 3, 2026	99.20	99.21	99.20	99.20	98.93	-	1,144,175
Feb 2, 2026	99.20	99.20	99.19	99.20	98.93	-0.29%	740,631
Jan 30, 2026	99.48	99.49	99.48	99.49	98.92	0.04%	732,212
Jan 29, 2026	99.46	99.46	99.45	99.45	98.88	0.01%	504,348
Jan 28, 2026	99.45	99.46	99.44	99.44	98.87	-	317,614
Jan 27, 2026	99.45	99.45	99.44	99.44	98.87	0.01%	264,518
Jan 26, 2026	99.43	99.44	99.43	99.43	98.86	0.01%	419,571
Jan 23, 2026	99.42	99.43	99.42	99.42	98.85	0.02%	357,261
Jan 22, 2026	99.39	99.40	99.39	99.40	98.83	0.02%	338,742
Jan 21, 2026	99.38	99.39	99.38	99.39	98.81	0.02%	554,364
Jan 20, 2026	99.37	99.38	99.37	99.37	98.80	-	583,653
Jan 16, 2026	99.36	99.37	99.36	99.37	98.80	0.04%	438,627
Jan 15, 2026	99.33	99.34	99.33	99.33	98.76	0.01%	404,523
Jan 14, 2026	99.32	99.33	99.32	99.32	98.75	-	468,535
Jan 13, 2026	99.32	99.33	99.31	99.32	98.75	0.01%	487,433
Jan 12, 2026	99.31	99.32	99.31	99.31	98.74	0.01%	361,035
Jan 9, 2026	99.32	99.32	99.30	99.30	98.73	0.01%	541,195
Jan 8, 2026	99.29	99.29	99.28	99.29	98.72	0.01%	347,513
Jan 7, 2026	99.28	99.28	99.27	99.28	98.71	-	547,475
Jan 6, 2026	99.26	99.28	99.26	99.28	98.71	0.03%	830,863
Jan 5, 2026	99.26	99.26	99.25	99.25	98.68	-	458,295
Jan 2, 2026	99.24	99.25	99.24	99.25	98.68	0.03%	728,878
Dec 31, 2025	99.22	99.23	99.22	99.22	98.65	0.02%	391,057
Dec 30, 2025	99.20	99.21	99.19	99.21	98.63	0.03%	415,163
Dec 29, 2025	99.18	99.19	99.18	99.18	98.61	-0.01%	290,076
Dec 26, 2025	99.18	99.19	99.17	99.19	98.61	0.04%	292,761
Dec 24, 2025	99.15	99.15	99.14	99.15	98.57	0.02%	340,857
Dec 23, 2025	99.13	99.13	99.12	99.13	98.56	0.01%	479,220

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.