Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	99.26	99.27	99.25	99.25	528,157	+0.01(+0.01%)
Feb 05, 2026	99.23	99.24	99.21	99.24	604,227	+0.03(+0.03%)
Feb 04, 2026	99.21	99.21	99.20	99.21	1,055,181	+0.01(+0.01%)
Feb 03, 2026	99.20	99.21	99.20	99.20	1,143,734	+0.00(+0.00%)
Feb 02, 2026	99.20	99.20	99.19	99.20	740,571	-0.29(-0.29%)
Jan 30, 2026	99.48	99.49	99.48	99.49	732,212	+0.04(+0.04%)
Jan 29, 2026	99.46	99.46	99.45	99.45	504,248	+0.01(+0.01%)
Jan 28, 2026	99.45	99.46	99.44	99.44	316,937	+0.00(+0.00%)
Jan 27, 2026	99.45	99.45	99.44	99.44	264,418	+0.01(+0.01%)
Jan 26, 2026	99.43	99.44	99.43	99.43	419,546	+0.01(+0.01%)
Jan 23, 2026	99.42	99.43	99.42	99.42	357,261	+0.02(+0.02%)
Jan 22, 2026	99.39	99.40	99.39	99.40	338,742	+0.02(+0.02%)
Jan 21, 2026	99.38	99.39	99.38	99.39	554,364	+0.02(+0.02%)
Jan 20, 2026	99.37	99.38	99.37	99.37	582,883	+0.00(+0.00%)
Jan 16, 2026	99.36	99.37	99.36	99.37	438,627	+0.04(+0.04%)
Jan 15, 2026	99.33	99.34	99.33	99.33	402,892	+0.01(+0.01%)
Jan 14, 2026	99.32	99.33	99.32	99.32	468,485	+0.00(+0.00%)
Jan 13, 2026	99.32	99.33	99.31	99.32	487,433	+0.01(+0.01%)
Jan 12, 2026	99.31	99.32	99.31	99.31	361,015	+0.01(+0.01%)
Jan 09, 2026	99.32	99.32	99.30	99.30	541,195	+0.01(+0.01%)
Jan 08, 2026	99.29	99.29	99.28	99.29	347,489	+0.01(+0.01%)
Jan 07, 2026	99.28	99.28	99.27	99.28	547,389	+0.00(+0.00%)
Jan 06, 2026	99.26	99.28	99.26	99.28	830,481	+0.03(+0.03%)
Jan 05, 2026	99.26	99.26	99.25	99.25	458,295	+0.00(+0.00%)
Jan 02, 2026	99.24	99.25	99.24	99.25	728,878	+0.03(+0.03%)
Dec 31, 2025	99.22	99.23	99.22	99.22	391,057	+0.02(+0.02%)
Dec 30, 2025	99.20	99.21	99.19	99.20	414,163	+0.02(+0.03%)
Dec 29, 2025	99.18	99.19	99.18	99.18	275,065	-0.00(-0.01%)
Dec 26, 2025	99.18	99.19	99.17	99.19	292,761	+0.04(+0.04%)
Dec 24, 2025	99.15	99.15	99.14	99.14	340,857	+0.02(+0.02%)
Dec 23, 2025	99.13	99.13	99.12	99.13	479,160	+0.01(+0.01%)
Dec 22, 2025	99.12	99.13	99.12	99.12	410,419	+0.01(+0.01%)
Dec 19, 2025	99.12	99.12	99.11	99.11	372,680	+0.03(+0.03%)
Dec 18, 2025	99.10	99.10	99.08	99.08	357,852	+0.01(+0.01%)
Dec 17, 2025	99.07	99.08	99.07	99.07	350,055	+0.01(+0.01%)
Dec 16, 2025	99.06	99.07	99.06	99.06	253,957	+0.01(+0.01%)
Dec 15, 2025	99.05	99.06	99.05	99.05	268,584	+0.00(+0.00%)
Dec 12, 2025	99.04	99.05	99.03	99.05	313,785	+0.05(+0.05%)
Dec 11, 2025	99.00	99.01	99.00	99.00	339,492	+0.02(+0.02%)
Dec 10, 2025	98.96	98.99	98.96	98.98	286,182	+0.02(+0.02%)
Dec 09, 2025	98.97	98.97	98.96	98.96	240,239	+0.01(+0.01%)
Dec 08, 2025	98.95	98.95	98.94	98.95	412,084	+0.01(+0.01%)
Dec 05, 2025	98.94	98.95	98.94	98.94	202,714	+0.02(+0.02%)
Dec 04, 2025	98.92	98.92	98.91	98.92	339,321	+0.02(+0.02%)
Dec 03, 2025	98.91	98.91	98.89	98.90	268,526	+0.02(+0.02%)
Dec 02, 2025	98.87	98.88	98.87	98.88	370,015	+0.03(+0.03%)

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.

State Street SPDR Bloomberg 3-12 Month T-Bill ETF (NY:BILS)

Historical Prices

Starting at $3.75/week.

Subscribe Today