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
Jul 9, 2026	99.19	99.20	99.18	99.20	-	0.03%	294,575
Jul 8, 2026	99.18	99.18	99.17	99.18	99.18	-0.01%	220,145
Jul 7, 2026	99.18	99.18	99.17	99.18	99.18	-	228,266
Jul 6, 2026	99.17	99.18	99.16	99.18	99.18	0.02%	401,362
Jul 2, 2026	99.15	99.17	99.15	99.16	99.16	0.05%	311,482
Jul 1, 2026	99.10	99.11	99.10	99.11	99.11	0.02%	529,004
Jun 30, 2026	99.38	99.39	99.38	99.38	99.09	-	348,860
Jun 29, 2026	99.38	99.39	99.37	99.38	99.09	0.01%	400,499
Jun 26, 2026	99.38	99.38	99.37	99.37	99.08	0.02%	246,050
Jun 25, 2026	99.33	99.35	99.33	99.35	99.06	0.03%	237,284
Jun 24, 2026	99.32	99.33	99.32	99.32	99.03	0.01%	268,768
Jun 23, 2026	99.31	99.32	99.31	99.31	99.02	-	336,636
Jun 22, 2026	99.32	99.32	99.30	99.31	99.02	0.01%	349,007
Jun 18, 2026	99.30	99.31	99.29	99.30	99.01	0.03%	315,194
Jun 17, 2026	99.29	99.30	99.26	99.27	98.98	-0.02%	392,057
Jun 16, 2026	99.28	99.29	99.28	99.29	99.00	0.01%	274,548
Jun 15, 2026	99.27	99.28	99.27	99.28	98.99	0.02%	433,572
Jun 12, 2026	99.26	99.27	99.25	99.26	98.97	0.03%	356,895
Jun 11, 2026	99.22	99.24	99.22	99.23	98.94	0.01%	382,588
Jun 10, 2026	99.22	99.22	99.21	99.22	98.93	0.01%	254,420
Jun 9, 2026	99.21	99.21	99.20	99.21	98.92	0.01%	304,418
Jun 8, 2026	99.19	99.20	99.19	99.20	98.91	0.02%	272,978
Jun 5, 2026	99.18	99.20	99.18	99.18	98.89	0.01%	348,161
Jun 4, 2026	99.18	99.18	99.16	99.17	98.88	0.02%	247,380
Jun 3, 2026	99.15	99.16	99.15	99.15	98.86	-0.01%	364,837
Jun 2, 2026	99.15	99.16	99.15	99.16	98.86	0.02%	337,885
Jun 1, 2026	99.14	99.14	99.13	99.14	98.85	-	389,415
May 29, 2026	99.43	99.44	99.43	99.44	98.85	0.03%	361,041
May 28, 2026	99.40	99.41	99.40	99.41	98.82	0.02%	296,059
May 27, 2026	99.40	99.40	99.39	99.39	98.80	-	334,904
May 26, 2026	99.39	99.39	99.38	99.39	98.80	0.02%	338,941
May 22, 2026	99.37	99.38	99.37	99.37	98.78	0.03%	452,625
May 21, 2026	99.34	99.35	99.34	99.34	98.75	0.01%	300,159
May 20, 2026	99.33	99.34	99.33	99.33	98.74	-	294,558
May 19, 2026	99.32	99.33	99.32	99.33	98.74	0.02%	426,567
May 18, 2026	99.30	99.31	99.30	99.31	98.72	0.01%	315,736
May 15, 2026	99.29	99.31	99.29	99.30	98.71	0.03%	577,486
May 14, 2026	99.26	99.28	99.26	99.27	98.68	0.02%	209,223
May 13, 2026	99.25	99.26	99.25	99.25	98.66	0.01%	351,097
May 12, 2026	99.25	99.25	99.24	99.24	98.65	-	263,529
May 11, 2026	99.24	99.25	99.24	99.24	98.65	-	357,825
May 8, 2026	99.23	99.24	99.23	99.24	98.65	0.04%	238,716
May 7, 2026	99.21	99.22	99.20	99.20	98.61	-0.01%	568,109
May 6, 2026	99.21	99.21	99.20	99.21	98.62	0.02%	461,951
May 5, 2026	99.19	99.19	99.18	99.19	98.60	0.02%	427,209
May 4, 2026	99.17	99.19	99.17	99.17	98.58	-	394,561
May 1, 2026	99.17	99.18	99.17	99.17	98.58	0.03%	453,506
Apr 30, 2026	99.43	99.44	99.43	99.43	98.55	0.01%	512,788
Apr 29, 2026	99.42	99.43	99.42	99.42	98.54	0.01%	267,845
Apr 28, 2026	99.41	99.42	99.41	99.41	98.53	0.01%	241,471

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 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:

Jul 9, 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.