SSgA SPDR Bloomberg Barclays 1-3 Month T-Bill UCITS ETF (SSGBF)
OTCMKTS
· Delayed Price · Currency is USD
115.15
+0.47 (0.41%)
May 15, 2025, 4:00 PM EDT
OTC:SSGBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 0.13% | 17,043 |
| May 15, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 0.41% | 9,976 |
| May 14, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | -0.03% | 234 |
| May 13, 2025 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | -0.42% | 307 |
| May 9, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.17% | 476 |
| May 8, 2025 | 115.41 | 115.41 | 114.66 | 115.40 | 115.40 | 0.30% | 2,547 |
| May 7, 2025 | 114.99 | 115.10 | 114.60 | 115.05 | 115.05 | 0.04% | 14,691 |
| May 6, 2025 | 114.93 | 115.00 | 114.93 | 115.00 | 115.00 | 0.37% | 9,456 |
| Apr 30, 2025 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | -0.46% | 332 |
| Apr 28, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.26% | 6,490 |
| Apr 25, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - | 1,465 |
| Apr 22, 2025 | 115.17 | 115.17 | 114.80 | 114.80 | 114.80 | 0.02% | 12,396 |
| Apr 21, 2025 | 115.22 | 115.22 | 114.78 | 114.78 | 114.78 | 0.13% | 27,927 |
| Apr 17, 2025 | 114.94 | 114.94 | 114.63 | 114.63 | 114.63 | 0.26% | 3,066 |
| Apr 16, 2025 | 115.13 | 115.13 | 114.34 | 114.34 | 114.34 | -0.27% | 7,500 |
| Apr 14, 2025 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | -0.18% | 3,904 |
| Apr 10, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 0.21% | 4,865 |
| Apr 9, 2025 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | 0.47% | 221 |
| Apr 7, 2025 | 114.50 | 114.50 | 114.03 | 114.07 | 114.07 | -0.06% | 68,668 |
| Apr 2, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | -0.58% | 1,675 |
| Mar 25, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.69% | 31,979 |
| Mar 21, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | -0.64% | 219 |
| Mar 20, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 0.22% | 1,734 |
| Mar 19, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.19% | 1,200 |
| Mar 14, 2025 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | 0.73% | 17,998 |
| Mar 12, 2025 | 113.88 | 113.90 | 113.88 | 113.90 | 113.90 | 0.03% | 3,145 |
| Mar 11, 2025 | 114.25 | 114.25 | 113.86 | 113.86 | 113.86 | -0.65% | 5,993 |
| Mar 10, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -0.05% | 238 |
| Mar 7, 2025 | 114.16 | 114.66 | 114.16 | 114.66 | 114.66 | 0.78% | 2,296 |
| Mar 6, 2025 | 114.54 | 114.54 | 113.78 | 113.78 | 113.78 | 0.02% | 62,059 |
| Feb 28, 2025 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - | 263 |
| Feb 27, 2025 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | -0.67% | 477 |
| Feb 26, 2025 | 113.71 | 114.52 | 113.71 | 114.52 | 114.52 | 0.63% | 7,255 |
| Feb 21, 2025 | 114.20 | 114.20 | 113.81 | 113.81 | 113.81 | -0.31% | 505 |
| Feb 20, 2025 | 113.64 | 114.16 | 113.64 | 114.16 | 114.16 | -0.28% | 997 |
| Feb 19, 2025 | 113.60 | 114.48 | 113.60 | 114.48 | 114.48 | 0.80% | 373 |
| Feb 18, 2025 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 0.09% | 115 |
| Feb 13, 2025 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | -0.65% | 752 |
| Feb 12, 2025 | 113.51 | 114.22 | 113.51 | 114.22 | 114.22 | 0.65% | 3,767 |
| Feb 11, 2025 | 114.21 | 114.24 | 113.48 | 113.48 | 113.48 | - | 879 |
| Feb 10, 2025 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0.02% | 4,682 |
| Feb 6, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | 0.05% | 649 |
| Jan 31, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.04% | 976 |
| Jan 30, 2025 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | -0.69% | 477 |
| Jan 29, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | 0.06% | 4,147 |
| Jan 28, 2025 | 113.50 | 114.07 | 113.50 | 114.07 | 114.07 | -0.03% | 404 |
| Jan 27, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 0.52% | 2,679 |
| Jan 13, 2025 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | -0.36% | 1,089 |
| Jan 10, 2025 | 113.09 | 113.92 | 113.09 | 113.92 | 113.92 | 0.76% | 4,375 |
| Jan 8, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -0.28% | 344 |