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
Jun 18, 2026	99.30	99.31	99.29	99.30	99.30	0.03%	313,590
Jun 17, 2026	99.29	99.30	99.26	99.27	99.27	-0.02%	391,630
Jun 16, 2026	99.28	99.29	99.28	99.29	99.29	0.01%	274,435
Jun 15, 2026	99.27	99.28	99.27	99.28	99.28	0.02%	433,242
Jun 12, 2026	99.26	99.27	99.25	99.26	99.26	0.03%	352,341
Jun 11, 2026	99.22	99.24	99.22	99.23	99.23	0.01%	378,611
Jun 10, 2026	99.22	99.22	99.21	99.22	99.22	0.01%	253,216
Jun 9, 2026	99.21	99.21	99.20	99.21	99.21	0.01%	302,475
Jun 8, 2026	99.19	99.20	99.19	99.20	99.20	0.02%	272,978
Jun 5, 2026	99.18	99.20	99.18	99.18	99.18	0.01%	346,591
Jun 4, 2026	99.18	99.18	99.16	99.17	99.17	0.02%	246,801
Jun 3, 2026	99.15	99.16	99.15	99.15	99.15	-0.01%	364,837
Jun 2, 2026	99.15	99.16	99.15	99.16	99.16	0.02%	337,885
Jun 1, 2026	99.14	99.14	99.13	99.14	99.14	-	389,415
May 29, 2026	99.43	99.44	99.43	99.44	99.14	0.03%	361,041
May 28, 2026	99.40	99.41	99.40	99.41	99.11	0.02%	296,059
May 27, 2026	99.40	99.40	99.39	99.39	99.09	-	334,904
May 26, 2026	99.39	99.39	99.38	99.39	99.09	0.02%	338,941
May 22, 2026	99.37	99.38	99.37	99.37	99.07	0.03%	452,625
May 21, 2026	99.34	99.35	99.34	99.34	99.04	0.01%	300,159
May 20, 2026	99.33	99.34	99.33	99.33	99.03	-	294,558
May 19, 2026	99.32	99.33	99.32	99.33	99.03	0.02%	426,567
May 18, 2026	99.30	99.31	99.30	99.31	99.01	0.01%	315,736
May 15, 2026	99.29	99.31	99.29	99.30	99.00	0.03%	577,486
May 14, 2026	99.26	99.28	99.26	99.27	98.97	0.02%	209,223
May 13, 2026	99.25	99.26	99.25	99.25	98.95	0.01%	351,097
May 12, 2026	99.25	99.25	99.24	99.24	98.94	-	263,529
May 11, 2026	99.24	99.25	99.24	99.24	98.94	-	357,825
May 8, 2026	99.23	99.24	99.23	99.24	98.94	0.04%	238,716
May 7, 2026	99.21	99.22	99.20	99.20	98.90	-0.01%	568,109
May 6, 2026	99.21	99.21	99.20	99.21	98.91	0.02%	461,951
May 5, 2026	99.19	99.19	99.18	99.19	98.89	0.02%	427,209
May 4, 2026	99.17	99.19	99.17	99.17	98.87	-	394,561
May 1, 2026	99.17	99.18	99.17	99.17	98.87	0.03%	453,506
Apr 30, 2026	99.43	99.44	99.43	99.43	98.84	0.01%	512,788
Apr 29, 2026	99.42	99.43	99.42	99.42	98.83	0.01%	267,845
Apr 28, 2026	99.41	99.42	99.41	99.41	98.82	0.01%	241,471
Apr 27, 2026	99.41	99.41	99.40	99.40	98.81	-	221,757
Apr 24, 2026	99.39	99.40	99.39	99.40	98.81	0.04%	165,353
Apr 23, 2026	99.36	99.37	99.36	99.36	98.77	-	176,885
Apr 22, 2026	99.37	99.37	99.35	99.36	98.77	0.02%	260,056
Apr 21, 2026	99.34	99.35	99.34	99.34	98.75	-	249,947
Apr 20, 2026	99.34	99.35	99.34	99.34	98.75	0.01%	523,588
Apr 17, 2026	99.34	99.34	99.33	99.33	98.74	0.03%	432,116
Apr 16, 2026	99.31	99.31	99.29	99.30	98.71	0.02%	493,027
Apr 15, 2026	99.28	99.29	99.28	99.28	98.69	0.01%	353,570
Apr 14, 2026	99.28	99.28	99.27	99.27	98.68	0.01%	388,434
Apr 13, 2026	99.26	99.27	99.26	99.26	98.67	-	557,280
Apr 10, 2026	99.26	99.27	99.26	99.26	98.67	0.02%	494,233
Apr 9, 2026	99.24	99.24	99.23	99.24	98.65	0.01%	327,590

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.