SPDR Bloomberg 3-12 Month T-Bill ETF (BILS)

BILS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	99.23	99.23	99.21	99.23	99.23	0.01%	779,548
May 9, 2025	99.22	99.23	99.22	99.22	99.22	0.03%	332,401
May 8, 2025	99.21	99.21	99.19	99.19	99.19	-0.01%	289,195
May 7, 2025	99.20	99.20	99.19	99.20	99.20	0.01%	300,331
May 6, 2025	99.19	99.19	99.17	99.19	99.19	0.02%	315,977
May 5, 2025	99.17	99.17	99.15	99.17	99.17	0.02%	582,757
May 2, 2025	99.16	99.17	99.15	99.15	99.15	0.01%	410,932
May 1, 2025	99.15	99.16	99.14	99.14	99.14	-0.35%	750,666
Apr 30, 2025	99.45	99.49	99.45	99.49	99.15	0.04%	524,793
Apr 29, 2025	99.46	99.46	99.45	99.45	99.11	-	551,133
Apr 28, 2025	99.45	99.45	99.43	99.45	99.11	0.02%	389,367
Apr 25, 2025	99.42	99.43	99.42	99.43	99.09	0.03%	323,503
Apr 24, 2025	99.41	99.41	99.39	99.40	99.06	0.03%	413,798
Apr 23, 2025	99.39	99.39	99.37	99.37	99.03	-	283,165
Apr 22, 2025	99.37	99.38	99.36	99.37	99.03	-	503,977
Apr 21, 2025	99.37	99.37	99.36	99.37	99.03	0.01%	339,069
Apr 17, 2025	99.35	99.36	99.34	99.36	99.02	0.04%	738,171
Apr 16, 2025	99.32	99.32	99.30	99.32	98.98	0.02%	383,308
Apr 15, 2025	99.30	99.30	99.29	99.30	98.96	0.02%	327,766
Apr 14, 2025	99.27	99.28	99.27	99.28	98.94	-	351,357
Apr 11, 2025	99.28	99.29	99.27	99.28	98.94	0.02%	795,175
Apr 10, 2025	99.25	99.26	99.24	99.26	98.92	0.03%	1,230,130
Apr 9, 2025	99.25	99.27	99.22	99.23	98.89	-0.03%	846,321
Apr 8, 2025	99.22	99.26	99.22	99.26	98.92	0.01%	1,121,060
Apr 7, 2025	99.27	99.27	99.21	99.25	98.91	0.02%	1,277,938
Apr 4, 2025	99.25	99.27	99.23	99.23	98.89	0.05%	1,327,716
Apr 3, 2025	99.18	99.19	99.17	99.18	98.84	0.03%	861,547
Apr 2, 2025	99.17	99.17	99.14	99.15	98.81	-0.01%	515,975
Apr 1, 2025	99.15	99.16	99.14	99.16	98.82	-0.33%	861,001
Mar 31, 2025	99.49	99.49	99.47	99.49	98.80	0.02%	506,294
Mar 28, 2025	99.48	99.48	99.46	99.47	98.78	0.04%	350,102
Mar 27, 2025	99.44	99.44	99.43	99.43	98.74	0.01%	209,512
Mar 26, 2025	99.43	99.43	99.41	99.42	98.73	0.01%	187,134
Mar 25, 2025	99.41	99.42	99.40	99.41	98.72	-	493,102
Mar 24, 2025	99.40	99.41	99.40	99.41	98.72	0.01%	322,252
Mar 21, 2025	99.38	99.40	99.38	99.40	98.71	0.03%	482,892
Mar 20, 2025	99.35	99.37	99.35	99.37	98.68	0.02%	287,541
Mar 19, 2025	99.33	99.37	99.33	99.35	98.66	0.01%	293,414
Mar 18, 2025	99.32	99.34	99.32	99.34	98.65	0.01%	367,883
Mar 17, 2025	99.32	99.33	99.31	99.33	98.64	0.02%	329,313
Mar 14, 2025	99.31	99.33	99.31	99.31	98.62	0.01%	369,598
Mar 13, 2025	99.29	99.30	99.28	99.30	98.61	0.03%	645,810
Mar 12, 2025	99.28	99.28	99.27	99.27	98.58	0.01%	718,063
Mar 11, 2025	99.27	99.28	99.26	99.26	98.57	-	516,662
Mar 10, 2025	99.25	99.27	99.25	99.26	98.57	0.01%	596,650
Mar 7, 2025	99.26	99.26	99.24	99.25	98.56	0.04%	448,492
Mar 6, 2025	99.22	99.22	99.20	99.21	98.52	0.01%	686,564
Mar 5, 2025	99.19	99.21	99.18	99.20	98.51	0.01%	634,223
Mar 4, 2025	99.20	99.20	99.18	99.19	98.50	0.02%	919,005
Mar 3, 2025	99.17	99.19	99.16	99.17	98.49	-0.30%	794,499

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.