Skip to main content

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

40.71 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.76 36.79 36.76 36.78 155,018 -0.01(-0.03%)
Feb 25, 2021 36.79 36.79 36.79 36.79 67,346 -0.01(-0.02%)
Feb 24, 2021 36.79 36.80 36.78 36.79 167,600 +0.01(+0.02%)
Feb 23, 2021 36.78 36.92 36.78 36.79 50,753 +0.00(+0.00%)
Feb 22, 2021 36.78 36.79 36.78 36.79 288,598 -0.01(-0.02%)
Feb 19, 2021 36.79 36.79 36.77 36.79 63,636 +0.02(+0.06%)
Feb 18, 2021 36.77 36.79 36.77 36.77 66,328 +0.01(+0.04%)
Feb 17, 2021 36.79 36.79 36.76 36.76 80,581 -0.03(-0.07%)
Feb 16, 2021 36.78 36.79 36.77 36.79 83,340 -0.00(-0.01%)
Feb 12, 2021 36.79 36.79 36.78 36.79 21,909 +0.00(+0.00%)
Feb 11, 2021 36.79 36.79 36.79 36.79 30,944 -0.01(-0.02%)
Feb 10, 2021 36.78 36.92 36.78 36.80 96,422 +0.02(+0.04%)
Feb 09, 2021 36.78 36.79 36.76 36.78 103,659 -0.00(-0.01%)
Feb 08, 2021 36.79 36.79 36.77 36.78 29,680 +0.01(+0.02%)
Feb 05, 2021 36.77 36.79 36.77 36.78 27,084 +0.01(+0.02%)
Feb 04, 2021 36.76 36.78 36.76 36.77 41,406 -0.01(-0.02%)
Feb 03, 2021 36.76 36.92 36.76 36.78 66,946 +0.01(+0.02%)
Feb 02, 2021 36.76 36.78 36.76 36.77 38,331 -0.00(-0.01%)
Feb 01, 2021 36.76 36.92 36.76 36.77 44,495 -0.02(-0.05%)
Jan 29, 2021 36.76 36.79 36.76 36.79 75,794 +0.02(+0.05%)
Jan 28, 2021 36.76 36.79 36.75 36.77 33,130 +0.01(+0.04%)
Jan 27, 2021 36.75 36.76 36.74 36.76 58,061 +0.00(+0.01%)
Jan 26, 2021 36.74 36.75 36.74 36.75 47,373 +0.01(+0.02%)
Jan 25, 2021 36.74 36.76 36.74 36.74 36,230 +0.01(+0.02%)
Jan 22, 2021 36.75 36.75 36.74 36.74 43,185 -0.00(-0.01%)
Jan 21, 2021 36.74 36.76 36.73 36.74 72,969 -0.00(-0.01%)
Jan 20, 2021 36.75 36.76 36.74 36.74 45,077 +0.00(+0.00%)
Jan 19, 2021 36.73 36.76 36.73 36.74 38,260 -0.01(-0.02%)
Jan 15, 2021 36.73 36.75 36.73 36.75 56,956 +0.01(+0.02%)
Jan 14, 2021 36.78 36.79 36.73 36.74 66,008 +0.02(+0.05%)
Jan 13, 2021 36.74 36.74 36.72 36.72 46,883 -0.01(-0.02%)
Jan 12, 2021 36.72 36.74 36.72 36.73 25,980 +0.00(+0.01%)
Jan 11, 2021 36.72 36.74 36.72 36.73 58,908 +0.00(+0.00%)
Jan 08, 2021 36.71 36.74 36.68 36.73 70,286 +0.03(+0.07%)
Jan 07, 2021 36.70 36.72 36.69 36.70 243,729 +0.01(+0.02%)
Jan 06, 2021 36.65 36.72 36.64 36.69 108,257 -0.01(-0.02%)
Jan 05, 2021 36.72 36.79 36.70 36.70 50,277 -0.02(-0.05%)
Jan 04, 2021 36.74 36.74 36.70 36.72 104,401 +0.01(+0.04%)
Dec 31, 2020 36.70 36.70 36.70 87,748 -0.01(-0.02%)
Dec 30, 2020 36.69 36.84 36.68 36.71 87,748 +0.02(+0.05%)
Dec 29, 2020 36.69 36.70 36.69 36.69 28,666 +0.00(+0.00%)
Dec 28, 2020 36.70 36.70 36.68 36.69 49,854 +0.00(+0.01%)
Dec 24, 2020 36.70 36.70 36.69 36.69 12,448 +0.00(+0.00%)
Dec 23, 2020 36.69 36.70 36.68 36.69 27,700 +0.01(+0.02%)
Dec 22, 2020 36.68 36.69 36.68 36.68 32,117 -0.01(-0.02%)
Dec 21, 2020 36.68 36.70 36.68 36.69 29,921 +0.00(+0.01%)
Dec 18, 2020 36.68 36.84 36.68 36.69 123,496 -0.00(-0.01%)
Dec 17, 2020 36.69 36.70 36.68 36.69 19,395 +0.00(+0.01%)
Dec 16, 2020 36.70 36.70 36.67 36.68 113,295 -0.03(-0.07%)
Dec 15, 2020 36.68 36.71 36.68 36.71 44,894 +0.01(+0.02%)
Dec 14, 2020 36.68 36.70 36.68 36.70 49,780 +0.02(+0.05%)
Dec 11, 2020 36.70 36.86 36.68 36.68 55,561 -0.01(-0.02%)
Dec 10, 2020 36.68 36.69 36.68 36.69 30,774 -0.00(-0.01%)
Dec 09, 2020 36.71 36.85 36.68 36.70 50,257 -0.01(-0.04%)
Dec 08, 2020 36.69 36.86 36.69 36.71 67,439 +0.03(+0.07%)
Dec 07, 2020 36.68 36.70 36.68 36.68 41,614 +0.00(+0.00%)
Dec 04, 2020 36.71 36.71 36.68 36.68 35,387 -0.00(-0.01%)
Dec 03, 2020 36.68 36.70 36.68 36.69 64,564 -0.01(-0.02%)
Dec 02, 2020 36.67 36.70 36.67 36.69 29,988 -0.03(-0.08%)
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.