Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	91.57	91.58	91.57	91.57	9,654,295	+0.00(+0.00%)
Apr 21, 2026	91.57	91.57	91.56	91.57	8,155,669	+0.01(+0.01%)
Apr 20, 2026	91.56	91.56	91.55	91.56	7,899,969	+0.01(+0.01%)
Apr 17, 2026	91.55	91.56	91.54	91.55	13,604,106	+0.03(+0.03%)
Apr 16, 2026	91.52	91.53	91.52	91.52	17,768,332	+0.01(+0.01%)
Apr 15, 2026	91.51	91.52	91.51	91.51	18,538,110	+0.01(+0.01%)
Apr 14, 2026	91.50	91.51	91.50	91.50	21,653,168	+0.01(+0.01%)
Apr 13, 2026	91.50	91.51	91.49	91.49	9,869,818	+0.00(+0.00%)
Apr 10, 2026	91.49	91.50	91.49	91.49	10,595,162	+0.03(+0.03%)
Apr 09, 2026	91.46	91.47	91.46	91.46	15,554,524	+0.01(+0.01%)
Apr 08, 2026	91.46	91.46	91.45	91.45	13,795,396	+0.00(+0.00%)
Apr 07, 2026	91.45	91.45	91.44	91.45	8,939,835	+0.01(+0.01%)
Apr 06, 2026	91.43	91.44	91.43	91.44	17,255,932	+0.02(+0.02%)
Apr 02, 2026	91.43	91.44	91.42	91.42	11,510,320	+0.02(+0.02%)
Apr 01, 2026	91.40	91.40	91.39	91.40	22,062,244	+0.02(+0.03%)
Mar 31, 2026	91.38	91.39	91.38	91.38	20,308,954	+0.00(+0.00%)
Mar 30, 2026	91.37	91.38	91.37	91.38	12,469,417	+0.01(+0.01%)
Mar 27, 2026	91.36	91.37	91.36	91.37	11,276,487	+0.03(+0.03%)
Mar 26, 2026	91.34	91.34	91.33	91.34	13,204,487	+0.02(+0.02%)
Mar 25, 2026	91.33	91.34	91.32	91.32	16,966,136	-0.01(-0.01%)
Mar 24, 2026	91.32	91.33	91.32	91.33	17,392,144	+0.01(+0.01%)
Mar 23, 2026	91.32	91.32	91.31	91.32	30,328,272	+0.01(+0.01%)
Mar 20, 2026	91.31	91.31	91.30	91.31	14,881,964	+0.03(+0.03%)
Mar 19, 2026	91.28	91.28	91.27	91.28	14,946,271	+0.00(+0.00%)
Mar 18, 2026	91.27	91.28	91.27	91.28	15,899,456	+0.02(+0.02%)
Mar 17, 2026	91.27	91.27	91.26	91.26	7,548,506	+0.01(+0.01%)
Mar 16, 2026	91.26	91.26	91.25	91.25	8,509,327	+0.00(+0.00%)
Mar 13, 2026	91.25	91.25	91.24	91.25	11,214,296	+0.03(+0.03%)
Mar 12, 2026	91.21	91.22	91.21	91.22	10,156,685	+0.02(+0.02%)
Mar 11, 2026	91.20	91.21	91.20	91.20	6,611,124	+0.00(+0.00%)
Mar 10, 2026	91.20	91.20	91.19	91.20	9,237,311	+0.01(+0.01%)
Mar 09, 2026	91.20	91.20	91.19	91.19	13,443,051	+0.01(+0.01%)
Mar 06, 2026	91.19	91.19	91.18	91.18	8,758,444	+0.02(+0.02%)
Mar 05, 2026	91.16	91.16	91.15	91.16	9,232,647	+0.01(+0.01%)
Mar 04, 2026	91.14	91.15	91.14	91.15	9,923,171	+0.01(+0.01%)
Mar 03, 2026	91.14	91.14	91.13	91.14	11,509,002	+0.01(+0.01%)
Mar 02, 2026	91.13	91.13	91.12	91.13	15,513,362	+0.01(+0.01%)
Feb 27, 2026	91.11	91.12	91.11	91.11	11,594,714	+0.02(+0.02%)
Feb 26, 2026	91.08	91.09	91.08	91.09	6,441,403	+0.01(+0.01%)
Feb 25, 2026	91.08	91.08	91.07	91.08	5,977,740	+0.01(+0.01%)
Feb 24, 2026	91.07	91.07	91.06	91.07	5,464,059	+0.02(+0.02%)
Feb 23, 2026	91.06	91.06	91.05	91.05	7,683,617	+0.00(+0.00%)
Feb 20, 2026	91.06	91.06	91.05	91.05	6,554,373	+0.03(+0.03%)
Feb 19, 2026	91.02	91.03	91.02	91.02	4,884,926	+0.00(+0.00%)
Feb 18, 2026	91.01	91.02	91.01	91.02	8,467,887	+0.01(+0.01%)
Feb 17, 2026	91.01	91.01	91.00	91.01	6,682,063	+0.01(+0.01%)
Feb 13, 2026	90.99	91.00	90.99	91.00	9,890,413	+0.04(+0.04%)
Feb 12, 2026	90.97	90.97	90.96	90.96	6,342,438	+0.00(+0.00%)
Feb 11, 2026	90.95	90.96	90.95	90.96	5,737,423	+0.02(+0.02%)
Feb 10, 2026	90.95	90.95	90.94	90.94	7,053,676	+0.01(+0.01%)
Feb 09, 2026	90.93	90.94	90.93	90.93	9,197,921	+0.00(+0.00%)
Feb 06, 2026	90.93	90.93	90.93	90.93	12,438,560	+0.03(+0.03%)
Feb 05, 2026	90.90	90.91	90.90	90.90	9,352,161	+0.00(+0.00%)
Feb 04, 2026	90.89	90.90	90.89	90.90	9,181,822	+0.02(+0.02%)
Feb 03, 2026	90.89	90.89	90.89	90.89	11,864,983	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

State Street SPDR Bloomberg 1-3 Month T-Bill ETF (NY:BIL)

Historical Prices

Contact us

Sections

Services

Search