Skip to main content

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

40.34 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 33.66 33.66 33.66 33.66 1,900 +0.01(+0.02%)
Dec 30, 2014 33.74 33.74 33.65 33.65 6,211 -0.01(-0.02%)
Dec 29, 2014 33.70 33.70 33.66 33.66 18,896 -0.03(-0.08%)
Dec 26, 2014 33.70 33.70 33.69 33.69 26,378 -0.01(-0.02%)
Dec 24, 2014 33.70 33.70 33.70 33.70 8,788 -0.02(-0.05%)
Dec 23, 2014 33.71 33.76 33.69 33.71 48,997 +0.03(+0.08%)
Dec 22, 2014 33.73 33.76 33.66 33.69 47,328 -0.07(-0.20%)
Dec 19, 2014 33.76 33.76 33.69 33.76 22,388 +0.02(+0.05%)
Dec 18, 2014 33.73 33.75 33.70 33.74 9,073 -0.01(-0.02%)
Dec 17, 2014 33.70 33.80 33.70 33.74 1,307 +0.00(+0.00%)
Dec 16, 2014 33.70 33.76 33.70 33.74 4,493 -0.02(-0.06%)
Dec 15, 2014 33.71 33.77 33.70 33.76 1,958 -0.02(-0.05%)
Dec 12, 2014 33.77 33.78 33.76 33.78 16,568 +0.01(+0.02%)
Dec 11, 2014 33.75 33.77 33.70 33.77 1,644 -0.01(-0.02%)
Dec 10, 2014 33.78 33.78 33.71 33.78 23,161 +0.00(+0.00%)
Dec 09, 2014 33.77 33.78 33.77 33.78 1,959 +0.01(+0.02%)
Dec 08, 2014 33.77 33.79 33.70 33.77 8,050 +0.01(+0.02%)
Dec 05, 2014 33.74 33.77 33.67 33.76 7,021 +0.06(+0.18%)
Dec 04, 2014 33.76 33.77 33.70 33.70 76,570 -0.07(-0.22%)
Dec 03, 2014 33.79 33.79 33.77 33.78 6,400 +0.06(+0.17%)
Dec 02, 2014 33.69 33.72 33.69 33.72 6,785 +0.00(+0.00%)
Dec 01, 2014 33.81 33.81 33.72 33.72 1,791 +0.02(+0.05%)
Nov 28, 2014 33.73 33.76 33.70 33.70 1,691 -0.07(-0.20%)
Nov 26, 2014 33.78 33.77 33.77 33.77 9,739 +0.00(+0.00%)
Nov 25, 2014 33.75 33.77 33.75 33.77 3,147 +0.00(+0.00%)
Nov 24, 2014 33.77 33.77 33.77 33.77 1,263 +0.06(+0.17%)
Nov 21, 2014 33.77 33.78 33.71 33.71 7,781 -0.08(-0.25%)
Nov 20, 2014 33.73 33.80 33.73 33.80 308 +0.02(+0.05%)
Nov 19, 2014 33.74 33.78 33.73 33.78 612 +0.00(+0.00%)
Nov 18, 2014 33.81 33.82 33.73 33.78 2,652 +0.02(+0.05%)
Nov 17, 2014 33.81 33.81 33.76 33.76 7,792 +0.05(+0.15%)
Nov 14, 2014 33.81 33.83 33.70 33.71 30,201 +0.01(+0.03%)
Nov 13, 2014 33.82 33.82 33.70 33.70 1,472 -0.13(-0.40%)
Nov 12, 2014 33.76 33.84 33.76 33.84 2,624 +0.02(+0.05%)
Nov 11, 2014 33.82 33.82 33.82 33.82 1,096 +0.00(+0.00%)
Nov 06, 2014 33.78 33.82 33.78 33.82 7,590 +0.02(+0.07%)
Nov 05, 2014 33.72 33.83 33.72 33.80 1,856 -0.01(-0.04%)
Nov 03, 2014 33.81 33.81 33.73 33.81 47 +0.09(+0.27%)
Oct 31, 2014 33.76 33.82 33.72 33.72 44,015 -0.00(-0.01%)
Oct 30, 2014 33.75 33.75 33.72 33.73 12,609 -0.02(-0.06%)
Oct 29, 2014 33.72 33.75 33.72 33.75 890 +0.00(+0.00%)
Oct 28, 2014 33.72 33.75 33.72 33.75 950 +0.00(+0.00%)
Oct 27, 2014 33.75 33.75 33.75 33.75 2,475 +0.00(+0.00%)
Oct 24, 2014 33.72 33.75 33.72 33.75 23,340 +0.02(+0.05%)
Oct 23, 2014 33.75 33.75 33.73 33.73 520 -0.03(-0.07%)
Oct 22, 2014 33.73 33.75 33.73 33.75 636 -0.01(-0.02%)
Oct 21, 2014 33.74 33.76 33.73 33.76 3,724 +0.01(+0.02%)
Oct 20, 2014 33.75 33.79 33.75 33.75 23,329 +0.03(+0.10%)
Oct 17, 2014 33.72 33.72 33.72 33.72 1,340 -0.01(-0.02%)
Oct 16, 2014 33.73 33.73 33.73 33.73 855 -0.03(-0.07%)
Oct 15, 2014 33.76 33.76 33.75 33.75 3,149 -0.03(-0.07%)
Oct 14, 2014 33.72 33.78 33.72 33.78 1,331 +0.00(+0.00%)
Oct 13, 2014 33.74 33.78 33.74 33.78 7,850 +0.03(+0.10%)
Oct 10, 2014 33.73 33.75 33.73 33.75 1,070 -0.04(-0.12%)
Oct 09, 2014 33.75 33.79 33.75 33.79 15,463 +0.00(+0.00%)
Oct 08, 2014 33.77 33.81 33.76 33.79 8,399 +0.03(+0.07%)
Oct 07, 2014 33.78 33.78 33.76 33.76 5,487 -0.01(-0.02%)
Oct 06, 2014 33.76 33.77 33.73 33.77 2,445 -0.02(-0.05%)
Oct 03, 2014 33.79 33.79 33.72 33.79 2,415 +0.03(+0.09%)
Oct 02, 2014 33.73 33.76 33.73 33.76 3,769 -0.02(-0.07%)
Oct 01, 2014 33.78 33.78 33.72 33.78 2,269 -0.03(-0.10%)
Sep 30, 2014 33.79 33.82 33.74 33.81 15,032 +0.05(+0.15%)
Sep 29, 2014 33.76 33.76 33.74 33.76 9,465 -0.04(-0.12%)
Sep 26, 2014 33.80 33.80 33.75 33.80 1,876 +0.06(+0.17%)
Sep 25, 2014 33.75 33.75 33.75 33.75 118 -0.01(-0.02%)
Sep 24, 2014 33.75 33.76 33.75 33.75 2,940 -0.03(-0.08%)
Sep 23, 2014 33.75 33.80 33.75 33.78 1,299 -0.02(-0.07%)
Sep 22, 2014 33.80 33.80 33.75 33.80 10,617 +0.00(+0.00%)
Sep 19, 2014 33.81 33.81 33.77 33.80 1,306 -0.01(-0.02%)
Sep 18, 2014 33.77 33.81 33.77 33.81 1,513 +0.03(+0.10%)
Sep 17, 2014 33.78 33.78 33.78 33.78 130 +0.00(+0.00%)
Sep 16, 2014 33.75 33.78 33.75 33.78 475 +0.05(+0.15%)
Sep 15, 2014 33.75 33.75 33.73 33.73 672 -0.01(-0.02%)
Sep 12, 2014 33.72 33.77 33.71 33.74 19,834 -0.03(-0.10%)
Sep 11, 2014 33.72 33.80 33.71 33.77 7,278 +0.02(+0.05%)
Sep 10, 2014 33.75 33.75 33.75 33.75 356 +0.01(+0.04%)
Sep 09, 2014 33.73 33.75 33.70 33.74 3,990 +0.05(+0.14%)
Sep 08, 2014 33.78 33.78 33.70 33.70 6,255 -0.08(-0.25%)
Sep 05, 2014 33.74 33.79 33.73 33.78 4,860 +0.05(+0.15%)
Sep 04, 2014 33.73 33.75 33.70 33.73 11,995 +0.00(+0.00%)
Sep 03, 2014 33.75 33.82 33.72 33.73 9,760 -0.09(-0.28%)
Sep 02, 2014 33.80 33.84 33.80 33.82 19,644 +0.00(+0.00%)
Aug 29, 2014 33.80 33.82 33.82 33.82 9,976 +0.00(+0.00%)
Aug 28, 2014 33.78 33.82 33.78 33.82 1,371 -0.01(-0.02%)
Aug 27, 2014 33.83 33.82 33.82 33.83 2,915 +0.01(+0.02%)
Aug 26, 2014 33.81 33.82 33.81 33.82 681 +0.03(+0.07%)
Aug 25, 2014 33.79 33.80 33.72 33.80 1,414 +0.02(+0.05%)
Aug 22, 2014 33.83 33.83 33.75 33.78 7,224 -0.04(-0.12%)
Aug 21, 2014 33.77 33.83 33.77 33.82 2,995 +0.02(+0.07%)
Aug 20, 2014 33.76 33.85 33.78 33.80 6,287 +0.02(+0.05%)
Aug 19, 2014 33.75 33.80 33.75 33.78 10,582 -0.04(-0.12%)
Aug 18, 2014 33.82 33.82 33.82 33.82 3,717 +0.06(+0.19%)
Aug 15, 2014 33.83 33.85 33.76 33.76 6,938 -0.07(-0.19%)
Aug 14, 2014 33.83 33.83 33.73 33.82 475 +0.10(+0.30%)
Aug 13, 2014 33.83 33.83 33.72 33.72 565 -0.04(-0.13%)
Aug 12, 2014 33.79 33.79 33.77 33.77 1,301 -0.02(-0.06%)
Aug 11, 2014 33.71 33.83 33.71 33.79 2,058 -0.03(-0.10%)
Aug 08, 2014 33.82 33.82 33.82 33.82 8,220 +0.00(+0.00%)
Aug 07, 2014 33.81 33.82 33.82 33.82 8,196 +0.04(+0.12%)
Aug 06, 2014 33.70 33.82 33.70 33.78 7,366 -0.03(-0.10%)
Aug 05, 2014 33.81 33.81 33.76 33.81 19,630 +0.00(+0.00%)
Aug 04, 2014 33.81 33.82 33.74 33.81 18,772 +0.09(+0.27%)
Aug 01, 2014 33.82 33.83 33.71 33.72 63,744 +0.00(+0.00%)
Jul 31, 2014 33.82 33.82 33.72 33.72 824 -0.09(-0.27%)
Jul 30, 2014 33.74 33.82 33.74 33.81 18,169 -0.00(-0.01%)
Jul 29, 2014 33.78 33.82 33.77 33.82 3,272 +0.00(+0.01%)
Jul 28, 2014 33.72 33.82 33.72 33.81 7,482 -0.03(-0.10%)
Jul 25, 2014 33.75 33.85 33.74 33.85 3,812 +0.10(+0.30%)
Jul 24, 2014 33.85 33.86 33.74 33.75 8,670 -0.09(-0.25%)
Jul 23, 2014 33.83 33.83 33.83 33.83 476 -0.02(-0.05%)
Jul 22, 2014 33.73 33.85 33.72 33.85 1,026 +0.03(+0.07%)
Jul 21, 2014 33.81 33.82 33.72 33.82 9,065 +0.07(+0.20%)
Jul 18, 2014 33.75 33.76 33.75 33.75 14,314 +0.00(+0.00%)
Jul 17, 2014 33.75 33.75 33.75 33.75 2,262 +0.00(+0.00%)
Jul 16, 2014 33.75 33.75 33.75 33.75 609 +0.01(+0.02%)
Jul 15, 2014 33.76 33.76 33.75 33.75 722 -0.04(-0.12%)
Jul 14, 2014 33.72 33.79 33.72 33.79 6,657 -0.02(-0.05%)
Jul 11, 2014 33.79 33.80 33.74 33.80 33,614 +0.02(+0.05%)
Jul 10, 2014 33.79 33.79 33.75 33.79 1,276 -0.03(-0.07%)
Jul 09, 2014 33.78 33.81 33.78 33.81 1,330 +0.03(+0.10%)
Jul 08, 2014 33.78 33.78 33.74 33.78 2,970 +0.02(+0.05%)
Jul 07, 2014 33.75 33.77 33.73 33.76 14,097 +0.03(+0.10%)
Jul 03, 2014 33.74 33.73 33.73 33.73 593 -0.00(-0.01%)
Jul 02, 2014 33.73 33.73 33.73 33.73 1,712 -0.00(-0.01%)
Jul 01, 2014 33.73 33.74 33.73 33.74 1,448 -0.01(-0.02%)
Jun 30, 2014 33.75 33.75 33.73 33.75 1,734 -0.01(-0.02%)
Jun 27, 2014 33.75 33.75 33.75 33.75 12,969 -0.02(-0.05%)
Jun 26, 2014 33.76 33.77 33.72 33.77 4,877 +0.00(+0.00%)
Jun 25, 2014 33.75 33.78 33.74 33.77 42,546 -0.02(-0.05%)
Jun 24, 2014 33.75 33.79 33.72 33.79 19,041 +0.02(+0.05%)
Jun 23, 2014 33.76 33.77 33.72 33.77 3,812 +0.01(+0.02%)
Jun 20, 2014 33.75 33.76 33.72 33.76 1,199 -0.03(-0.10%)
Jun 19, 2014 33.79 33.80 33.72 33.80 7,743 +0.02(+0.05%)
Jun 18, 2014 33.74 33.78 33.72 33.78 10,332 +0.02(+0.05%)
Jun 17, 2014 33.73 33.78 33.72 33.76 15,885 +0.00(+0.00%)
Jun 16, 2014 33.70 33.76 33.69 33.76 4,477 +0.02(+0.05%)
Jun 13, 2014 33.75 33.75 33.70 33.75 7,032 +0.01(+0.02%)
Jun 12, 2014 33.74 33.75 33.74 33.74 1,130 -0.03(-0.07%)
Jun 11, 2014 33.69 33.76 33.19 33.76 18,048 +0.08(+0.25%)
Jun 10, 2014 33.70 33.73 33.68 33.68 2,169 +0.02(+0.05%)
Jun 06, 2014 33.74 33.75 33.65 33.66 2,401 -0.05(-0.15%)
Jun 05, 2014 33.75 33.75 33.71 33.71 713 +0.03(+0.10%)
Jun 04, 2014 33.74 33.75 33.68 33.68 5,599 +0.00(+0.00%)
Jun 03, 2014 33.75 33.75 33.68 33.68 5,463 -0.03(-0.10%)
Jun 02, 2014 33.70 33.74 33.70 33.71 8,824 -0.08(-0.22%)
May 30, 2014 33.78 33.79 33.74 33.79 29,434 +0.02(+0.05%)
May 29, 2014 33.78 33.79 33.72 33.77 12,600 -0.02(-0.05%)
May 28, 2014 33.78 33.79 33.72 33.79 43,809 +0.01(+0.02%)
May 27, 2014 33.71 33.78 33.70 33.78 4,240 -0.02(-0.05%)
May 23, 2014 33.79 33.80 33.80 33.80 19,121 +0.01(+0.02%)
May 22, 2014 33.85 33.85 33.78 33.79 10,942 -0.02(-0.04%)
May 21, 2014 33.79 33.80 33.79 33.80 2,209 +0.03(+0.09%)
May 20, 2014 33.81 33.85 33.77 33.77 51,361 -0.03(-0.10%)
May 19, 2014 33.80 33.89 33.80 33.80 6,551 -0.03(-0.07%)
May 15, 2014 33.83 33.83 33.83 33.83 0 +0.02(+0.05%)
May 14, 2014 33.74 33.82 33.74 33.81 3,883 -0.01(-0.02%)
May 13, 2014 33.82 33.82 33.82 33.82 711 +0.01(+0.03%)
May 12, 2014 33.82 33.83 33.73 33.81 33,614 +0.02(+0.07%)
May 09, 2014 33.73 33.82 33.70 33.79 11,009 +0.05(+0.15%)
May 08, 2014 33.73 33.80 33.73 33.74 3,797 -0.09(-0.25%)
May 07, 2014 33.75 33.85 33.73 33.82 32,527 +0.13(+0.37%)
May 06, 2014 33.81 33.81 33.70 33.70 10,322 -0.13(-0.37%)
May 05, 2014 33.81 33.82 33.76 33.82 6,195 -0.03(-0.10%)
May 02, 2014 33.77 33.86 33.75 33.86 12,049 +0.09(+0.27%)
May 01, 2014 33.86 33.86 33.69 33.76 24,914 -0.03(-0.10%)
Apr 30, 2014 33.86 37.11 33.77 33.80 34,319 -0.02(-0.05%)
Apr 29, 2014 33.86 33.86 33.80 33.81 15,723 +0.05(+0.15%)
Apr 28, 2014 33.85 33.86 33.76 33.76 74,380 +0.00(+0.00%)
Apr 25, 2014 33.76 33.86 33.76 33.76 92,040 +0.02(+0.05%)
Apr 24, 2014 33.75 33.83 33.75 33.75 45,893 -0.07(-0.20%)
Apr 23, 2014 33.80 33.81 33.74 33.81 46,008 -0.01(-0.02%)
Apr 17, 2014 33.82 33.82 33.82 33.82 1,187 +0.00(+0.00%)
Apr 16, 2014 33.82 33.82 33.76 33.82 1,958 +0.01(+0.02%)
Apr 15, 2014 33.81 33.81 33.78 33.81 1,312 +0.01(+0.02%)
Apr 11, 2014 33.80 33.80 33.80 33.80 0 -0.00(-0.01%)
Apr 10, 2014 33.80 34.03 33.80 33.81 7,522 -0.01(-0.04%)
Apr 09, 2014 33.80 33.82 33.80 33.82 6,702 +0.01(+0.02%)
Apr 07, 2014 33.81 33.81 33.81 33.81 1,425 +0.01(+0.02%)
Apr 04, 2014 33.77 33.80 33.76 33.80 1,184 -0.02(-0.06%)
Apr 02, 2014 33.84 33.83 33.83 33.83 2,494 -0.00(-0.01%)
Apr 01, 2014 33.81 33.83 33.83 33.83 29 +0.00(+0.00%)
Mar 31, 2014 33.77 33.84 33.76 33.83 5,608 +0.01(+0.02%)
Mar 28, 2014 33.75 33.82 33.74 33.82 2,470 -0.01(-0.02%)
Mar 27, 2014 33.83 33.83 33.83 33.83 858 -0.01(-0.02%)
Mar 26, 2014 33.84 33.84 33.84 33.84 160 +0.03(+0.10%)
Mar 25, 2014 33.80 33.80 33.80 33.80 148 +0.00(+0.00%)
Mar 24, 2014 33.80 33.80 33.80 33.80 118 +0.04(+0.11%)
Mar 21, 2014 33.77 33.77 33.77 33.77 28 +0.00(+0.00%)
Mar 20, 2014 33.77 33.77 33.77 33.77 115 +0.00(+0.00%)
Mar 19, 2014 33.77 33.77 33.77 33.77 296 -0.05(-0.15%)
Mar 18, 2014 33.73 33.82 33.72 33.82 3,377 -0.00(-0.01%)
Mar 17, 2014 33.74 33.82 33.73 33.82 1,160 +0.00(+0.00%)
Mar 14, 2014 33.82 33.82 33.74 33.82 1,128 -0.01(-0.02%)
Mar 13, 2014 33.81 33.83 33.78 33.83 1,225 +0.00(+0.00%)
Mar 12, 2014 33.82 33.83 33.76 33.83 1,867 +0.02(+0.05%)
Mar 11, 2014 33.81 33.81 33.73 33.81 602 +0.00(+0.00%)
Mar 10, 2014 33.80 33.81 33.75 33.81 2,529 +0.02(+0.05%)
Mar 07, 2014 33.81 33.81 33.74 33.80 3,055 -0.02(-0.05%)
Mar 06, 2014 33.80 33.81 33.78 33.81 1,701 +0.00(+0.00%)
Mar 05, 2014 33.81 33.81 33.81 33.81 133 +0.00(+0.00%)
Mar 04, 2014 33.81 33.81 33.78 33.81 952 -0.02(-0.05%)
Mar 03, 2014 33.81 33.83 33.83 33.83 41 +0.00(+0.00%)
Feb 27, 2014 33.83 33.83 33.83 33.83 0 +0.03(+0.07%)
Feb 26, 2014 33.80 33.85 33.78 33.80 12,310 -0.02(-0.05%)
Feb 25, 2014 33.80 33.82 33.78 33.82 13,553 +0.05(+0.15%)
Feb 24, 2014 33.79 33.79 33.76 33.77 905 +0.01(+0.02%)
Feb 21, 2014 33.77 33.78 33.76 33.76 1,181 +0.03(+0.10%)
Feb 20, 2014 33.72 33.75 33.71 33.73 20,433 +0.01(+0.02%)
Feb 19, 2014 33.73 33.73 33.72 33.72 13,848 -0.01(-0.02%)
Feb 18, 2014 33.74 33.74 33.73 33.73 318 -0.05(-0.15%)
Feb 14, 2014 33.78 33.78 33.78 33.78 5,463 +0.02(+0.05%)
Feb 13, 2014 33.74 33.77 33.71 33.76 39,372 +0.00(+0.00%)
Feb 12, 2014 33.79 33.79 33.75 33.76 17,885 +0.01(+0.03%)
Feb 11, 2014 33.76 33.77 33.74 33.75 18,107 +0.00(+0.00%)
Feb 10, 2014 33.76 33.79 33.75 33.75 17,808 +0.01(+0.02%)
Feb 07, 2014 33.78 33.79 33.74 33.75 18,052 +0.01(+0.02%)
Feb 06, 2014 33.75 33.76 33.74 33.74 35,060 -0.03(-0.07%)
Feb 05, 2014 33.76 33.78 33.74 33.76 32,863 -0.01(-0.02%)
Feb 04, 2014 33.75 33.78 33.74 33.77 34,548 +0.02(+0.05%)
Feb 03, 2014 33.77 33.78 33.75 33.75 24,834 -0.02(-0.05%)
Jan 31, 2014 33.78 33.78 33.75 33.77 141,953 +0.03(+0.10%)
Jan 30, 2014 33.75 33.78 33.74 33.74 27,489 +0.00(+0.00%)
Jan 29, 2014 33.78 33.78 33.74 33.74 51,189 +0.00(+0.00%)
Jan 28, 2014 33.78 33.78 33.74 33.74 1,346 -0.05(-0.14%)
Jan 27, 2014 33.78 33.78 33.73 33.78 16,504 +0.00(+0.01%)
Jan 24, 2014 33.78 33.78 33.78 33.78 20 +0.00(+0.00%)
Jan 23, 2014 33.78 33.78 33.78 33.78 20 +0.00(+0.00%)
Jan 22, 2014 33.78 33.78 33.78 33.78 52 +0.00(+0.00%)
Jan 21, 2014 33.78 33.81 33.73 33.78 8,749 +0.03(+0.10%)
Jan 17, 2014 33.79 33.75 33.75 33.75 16,984 +0.04(+0.12%)
Jan 16, 2014 33.75 33.75 33.68 33.70 26,569 -0.01(-0.03%)
Jan 15, 2014 33.77 33.77 33.70 33.71 31,352 -0.06(-0.17%)
Jan 14, 2014 33.78 33.78 33.75 33.77 4,674 -0.02(-0.07%)
Jan 13, 2014 33.80 33.80 33.76 33.80 28,141 +0.02(+0.05%)
Jan 10, 2014 33.78 33.78 33.74 33.78 10,154 +0.04(+0.12%)
Jan 09, 2014 33.76 33.76 33.70 33.74 19,427 +0.00(+0.00%)
Jan 08, 2014 33.68 33.75 33.68 33.74 13,243 +0.03(+0.10%)
Jan 07, 2014 33.68 33.76 33.68 33.70 64,269 -0.02(-0.05%)
Jan 06, 2014 33.77 33.78 33.70 33.72 62,251 -0.02(-0.05%)
Jan 03, 2014 33.75 33.75 33.70 33.74 16,418 +0.06(+0.17%)
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.