Skip to main content

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

40.44 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 33.72 33.72 33.72 33.72 261 +0.03(+0.10%)
Jul 30, 2015 33.72 33.72 33.69 33.69 2,511 +0.00(+0.00%)
Jul 29, 2015 33.73 33.73 33.69 33.69 1,250 -0.04(-0.12%)
Jul 28, 2015 33.73 33.73 33.73 33.73 250 +0.04(+0.12%)
Jul 27, 2015 33.73 33.73 33.69 33.69 1,054 -0.05(-0.14%)
Jul 24, 2015 33.73 33.74 33.73 33.74 843 +0.01(+0.02%)
Jul 23, 2015 33.71 33.73 33.68 33.73 12,342 +0.05(+0.14%)
Jul 22, 2015 33.66 33.70 33.66 33.68 1,608 -0.00(-0.01%)
Jul 21, 2015 33.72 33.73 33.69 33.69 2,418 +0.00(+0.00%)
Jul 20, 2015 33.71 33.71 33.67 33.69 2,848 +0.00(+0.00%)
Jul 17, 2015 33.71 33.71 33.69 33.69 875 -0.03(-0.10%)
Jul 16, 2015 33.69 33.72 33.69 33.72 1,431 +0.04(+0.13%)
Jul 15, 2015 33.67 33.71 33.67 33.68 2,894 -0.01(-0.02%)
Jul 14, 2015 33.69 33.69 33.69 33.69 250 -0.05(-0.16%)
Jul 13, 2015 33.74 33.75 33.67 33.74 4,035 +0.00(+0.01%)
Jul 10, 2015 33.75 33.75 33.67 33.74 6,583 +0.05(+0.15%)
Jul 09, 2015 33.74 33.74 33.69 33.69 486 -0.04(-0.12%)
Jul 08, 2015 33.69 33.75 33.67 33.73 21,436 +0.05(+0.16%)
Jul 07, 2015 33.74 33.74 33.68 33.68 4,014 -0.05(-0.16%)
Jul 06, 2015 33.73 33.75 33.67 33.73 2,870 -0.01(-0.04%)
Jul 02, 2015 33.72 33.74 33.74 33.74 1,543 -0.00(-0.01%)
Jul 01, 2015 33.67 33.75 33.67 33.75 1,772 +0.05(+0.15%)
Jun 30, 2015 33.70 33.70 33.70 33.70 167 +0.00(+0.00%)
Jun 29, 2015 33.71 33.76 33.68 33.70 10,513 -0.03(-0.10%)
Jun 26, 2015 33.70 33.74 33.66 33.73 983 -0.02(-0.05%)
Jun 25, 2015 33.74 33.75 33.68 33.75 4,205 -0.02(-0.05%)
Jun 24, 2015 33.75 33.76 33.70 33.76 32,355 +0.02(+0.07%)
Jun 23, 2015 33.76 33.76 33.71 33.74 1,678 +0.03(+0.08%)
Jun 22, 2015 33.72 33.72 33.70 33.71 1,669 +0.00(+0.00%)
Jun 19, 2015 33.71 33.71 33.71 33.71 198 -0.03(-0.10%)
Jun 18, 2015 33.73 33.75 33.73 33.75 1,758 +0.04(+0.12%)
Jun 17, 2015 33.75 33.75 33.70 33.70 8,297 -0.05(-0.15%)
Jun 16, 2015 33.75 33.76 33.71 33.76 2,759 +0.01(+0.03%)
Jun 15, 2015 33.72 33.75 33.72 33.75 489 +0.03(+0.07%)
Jun 12, 2015 33.72 33.72 33.72 33.72 276 +0.06(+0.18%)
Jun 11, 2015 33.72 33.75 33.66 33.66 3,457 -0.09(-0.27%)
Jun 10, 2015 33.75 33.75 33.75 33.75 148 +0.01(+0.02%)
Jun 09, 2015 33.76 33.76 33.75 33.75 8,210 +0.00(+0.00%)
Jun 08, 2015 33.77 33.77 33.75 33.75 1,648 +0.03(+0.07%)
Jun 05, 2015 33.72 33.72 33.72 33.72 369 +0.00(+0.00%)
Jun 04, 2015 33.72 33.72 33.72 33.72 370 -0.03(-0.07%)
Jun 03, 2015 33.75 33.75 33.73 33.75 17,829 -0.02(-0.05%)
Jun 02, 2015 33.75 33.78 33.71 33.76 9,660 -0.04(-0.13%)
Jun 01, 2015 33.77 33.81 33.75 33.81 24,471 +0.08(+0.24%)
May 29, 2015 33.73 33.73 33.73 33.73 410 -0.04(-0.11%)
May 28, 2015 33.76 33.76 33.76 33.76 785 +0.03(+0.07%)
May 27, 2015 33.74 33.74 33.74 33.74 598 +0.01(+0.02%)
May 26, 2015 33.76 33.76 33.73 33.73 995 +0.05(+0.15%)
May 22, 2015 33.68 33.68 33.68 33.68 237 -0.07(-0.20%)
May 21, 2015 33.74 33.75 33.74 33.75 457 +0.00(+0.00%)
May 20, 2015 33.75 33.75 33.74 33.75 1,414 +0.05(+0.16%)
May 19, 2015 33.70 33.73 33.69 33.69 2,513 -0.04(-0.11%)
May 18, 2015 33.73 33.78 33.73 33.73 12,579 -0.03(-0.10%)
May 15, 2015 33.76 33.76 33.76 33.76 186 +0.01(+0.03%)
May 14, 2015 33.73 33.75 33.73 33.75 451 +0.00(+0.00%)
May 13, 2015 33.75 33.75 33.75 33.75 672 +0.00(+0.00%)
May 12, 2015 33.75 33.75 33.75 33.75 136 +0.03(+0.10%)
May 11, 2015 33.76 33.76 33.72 33.72 743 -0.03(-0.07%)
May 08, 2015 33.75 33.78 33.75 33.75 2,033 -0.02(-0.05%)
May 07, 2015 33.72 33.76 33.72 33.76 1,861 +0.04(+0.12%)
May 06, 2015 33.77 33.77 33.72 33.72 1,738 +0.01(+0.02%)
May 05, 2015 33.71 33.71 33.71 33.71 238 -0.03(-0.10%)
May 04, 2015 33.73 33.75 33.72 33.75 1,769 +0.03(+0.10%)
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.