Skip to main content

SSGA Ultra-Short-Term Bond SPDR (NY: ULST )

40.73 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.68 35.69 35.67 35.69 30,819 -0.03(-0.08%)
Apr 29, 2020 35.72 35.72 35.69 35.72 19,201 +0.05(+0.13%)
Apr 28, 2020 35.63 35.69 35.63 35.67 19,623 +0.09(+0.24%)
Apr 27, 2020 35.68 35.71 35.55 35.58 122,207 -0.06(-0.17%)
Apr 24, 2020 35.66 35.68 35.64 35.65 14,994 +0.01(+0.01%)
Apr 23, 2020 35.68 35.72 35.62 35.64 30,604 -0.01(-0.03%)
Apr 22, 2020 35.65 35.68 35.61 35.65 75,022 +0.01(+0.02%)
Apr 21, 2020 35.70 35.70 35.63 35.65 58,741 -0.01(-0.04%)
Apr 20, 2020 35.62 35.70 35.62 35.66 50,591 +0.05(+0.13%)
Apr 17, 2020 35.62 35.65 35.13 35.62 202,709 +0.02(+0.05%)
Apr 16, 2020 35.60 35.62 35.59 35.60 25,496 +0.01(+0.03%)
Apr 15, 2020 35.63 35.64 35.58 35.59 18,817 +0.00(+0.00%)
Apr 14, 2020 35.60 35.60 35.51 35.59 59,502 +0.14(+0.38%)
Apr 13, 2020 35.58 35.58 35.38 35.45 117,206 +0.04(+0.10%)
Apr 09, 2020 35.37 35.45 35.33 35.42 143,063 +0.09(+0.24%)
Apr 08, 2020 35.30 35.37 35.28 35.33 43,968 +0.05(+0.14%)
Apr 07, 2020 35.34 35.34 35.25 35.28 76,881 -0.02(-0.05%)
Apr 06, 2020 35.25 35.40 35.25 35.30 24,968 +0.10(+0.28%)
Apr 03, 2020 35.19 35.27 35.13 35.20 35,654 +0.01(+0.03%)
Apr 02, 2020 35.17 35.19 34.78 35.19 51,046 +0.08(+0.22%)
Apr 01, 2020 35.24 35.24 35.06 35.12 38,798 +0.11(+0.31%)
Mar 31, 2020 35.00 35.20 34.80 35.01 121,051 -0.09(-0.25%)
Mar 30, 2020 34.92 35.14 34.62 35.10 32,007 +0.28(+0.81%)
Mar 27, 2020 34.55 34.85 34.54 34.81 126,839 +0.25(+0.72%)
Mar 26, 2020 34.12 34.57 34.12 34.57 118,156 +0.46(+1.34%)
Mar 25, 2020 34.00 34.16 34.00 34.11 65,450 -0.08(-0.24%)
Mar 24, 2020 34.15 34.28 34.10 34.19 45,431 -0.13(-0.37%)
Mar 23, 2020 34.42 34.61 34.25 34.32 206,465 -0.37(-1.06%)
Mar 20, 2020 34.92 35.21 34.40 34.68 202,719 -0.71(-2.01%)
Mar 19, 2020 35.64 35.64 35.03 35.39 129,205 -0.09(-0.24%)
Mar 18, 2020 35.38 35.59 35.38 35.48 195,735 -0.22(-0.62%)
Mar 17, 2020 35.51 35.70 35.51 35.70 181,099 +0.02(+0.05%)
Mar 16, 2020 35.61 35.83 35.50 35.68 682,059 -0.09(-0.25%)
Mar 13, 2020 35.78 35.95 35.71 35.77 162,999 -0.02(-0.05%)
Mar 12, 2020 36.18 36.40 35.60 35.79 889,425 -0.37(-1.02%)
Mar 11, 2020 36.23 36.26 36.15 36.16 322,409 -0.11(-0.30%)
Mar 10, 2020 36.27 36.30 36.25 36.27 62,915 -0.05(-0.13%)
Mar 09, 2020 36.31 36.40 36.22 36.31 221,987 -0.04(-0.11%)
Mar 06, 2020 36.36 36.36 36.33 36.35 73,321 -0.01(-0.02%)
Mar 05, 2020 36.34 36.36 36.34 36.36 50,948 +0.02(+0.06%)
Mar 04, 2020 36.32 36.35 36.32 36.34 174,252 -0.02(-0.05%)
Mar 03, 2020 36.32 36.36 36.32 36.36 56,546 +0.02(+0.05%)
Mar 02, 2020 36.31 36.36 36.30 36.34 429,233 +0.02(+0.06%)
Feb 28, 2020 36.34 36.35 36.31 36.32 1,051,578 -0.02(-0.05%)
Feb 27, 2020 36.32 36.36 36.32 36.33 131,623 +0.01(+0.04%)
Feb 26, 2020 36.36 36.36 36.31 36.32 307,488 -0.04(-0.10%)
Feb 25, 2020 36.33 36.36 36.32 36.36 107,353 +0.00(+0.00%)
Feb 24, 2020 36.32 36.36 36.30 36.36 66,967 +0.02(+0.05%)
Feb 21, 2020 36.31 36.35 36.31 36.34 61,188 +0.00(+0.00%)
Feb 20, 2020 36.33 36.34 36.32 36.34 67,391 +0.00(+0.01%)
Feb 19, 2020 36.31 36.34 36.31 36.33 162,211 +0.00(+0.01%)
Feb 18, 2020 36.34 36.34 36.31 36.33 71,458 +0.01(+0.02%)
Feb 14, 2020 36.33 36.33 36.30 36.32 103,095 +0.00(+0.01%)
Feb 13, 2020 36.33 36.33 36.29 36.32 706,106 +0.00(+0.01%)
Feb 12, 2020 36.31 36.31 36.29 36.31 68,471 -0.01(-0.02%)
Feb 11, 2020 36.32 36.32 36.29 36.32 387,091 +0.02(+0.06%)
Feb 10, 2020 36.29 36.32 36.28 36.30 96,625 +0.01(+0.02%)
Feb 07, 2020 36.30 36.30 36.27 36.29 18,501 -0.00(-0.01%)
Feb 06, 2020 36.27 36.29 36.27 36.29 110,473 +0.01(+0.02%)
Feb 05, 2020 36.30 36.30 36.27 36.28 49,205 -0.01(-0.02%)
Feb 04, 2020 36.29 36.29 36.28 36.29 56,639 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.