Skip to main content

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

40.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 35.66 35.68 35.66 35.68 36,030 +0.02(+0.05%)
Jun 27, 2019 35.67 35.67 35.66 35.66 28,766 -0.00(-0.01%)
Jun 26, 2019 35.67 35.67 35.66 35.67 27,253 +0.00(+0.00%)
Jun 25, 2019 35.66 35.67 35.66 35.67 125,464 -0.01(-0.02%)
Jun 24, 2019 35.67 35.67 35.67 35.67 24,796 +0.01(+0.03%)
Jun 21, 2019 35.67 35.67 35.65 35.66 90,981 +0.01(+0.02%)
Jun 20, 2019 35.64 35.66 35.63 35.65 18,029 +0.02(+0.05%)
Jun 19, 2019 35.63 35.64 35.63 35.63 19,657 -0.00(-0.01%)
Jun 18, 2019 35.64 35.64 35.62 35.64 520,312 -0.01(-0.02%)
Jun 17, 2019 35.62 35.65 35.62 35.65 20,072 +0.02(+0.05%)
Jun 14, 2019 35.64 35.64 35.61 35.63 27,532 +0.01(+0.04%)
Jun 13, 2019 35.62 35.62 35.60 35.62 53,742 +0.00(+0.01%)
Jun 12, 2019 35.63 35.63 35.59 35.61 18,643 +0.02(+0.05%)
Jun 11, 2019 35.60 35.61 35.59 35.59 36,469 -0.00(-0.01%)
Jun 10, 2019 35.60 35.61 35.59 35.60 16,647 +0.00(+0.00%)
Jun 07, 2019 35.59 35.60 35.59 35.60 19,827 +0.01(+0.02%)
Jun 06, 2019 35.60 35.60 35.59 35.59 16,859 -0.00(-0.00%)
Jun 05, 2019 35.59 35.60 35.59 35.59 36,166 +0.00(+0.00%)
Jun 04, 2019 35.61 35.61 35.58 35.59 483,066 +0.00(+0.01%)
Jun 03, 2019 35.60 35.60 35.58 35.59 38,895 -0.00(-0.01%)
May 31, 2019 35.60 35.60 35.58 35.59 26,005 +0.00(+0.01%)
May 30, 2019 35.58 35.58 35.57 35.58 37,530 +0.01(+0.04%)
May 29, 2019 35.56 35.58 35.56 35.57 531,041 +0.00(+0.01%)
May 28, 2019 35.56 35.57 35.56 35.57 11,976 +0.02(+0.05%)
May 24, 2019 35.56 35.58 35.55 35.55 43,153 +0.00(+0.00%)
May 23, 2019 35.56 35.56 35.54 35.55 325,070 -0.01(-0.02%)
May 22, 2019 35.56 35.56 35.54 35.56 27,778 +0.01(+0.04%)
May 21, 2019 35.56 35.56 35.53 35.54 18,014 +0.00(+0.00%)
May 20, 2019 35.53 35.55 35.53 35.54 19,465 +0.00(+0.00%)
May 17, 2019 35.54 35.56 35.53 35.54 11,242 +0.00(+0.01%)
May 16, 2019 35.53 35.56 35.53 35.54 11,352 +0.00(+0.00%)
May 15, 2019 35.56 35.56 35.53 35.54 59,922 +0.00(+0.00%)
May 14, 2019 35.55 35.55 35.53 35.54 89,046 +0.00(+0.00%)
May 13, 2019 35.54 35.54 35.52 35.54 150,199 +0.02(+0.05%)
May 10, 2019 35.51 35.54 35.51 35.52 9,539 -0.01(-0.02%)
May 09, 2019 35.52 35.53 35.51 35.53 72,285 +0.02(+0.05%)
May 08, 2019 35.53 35.53 35.51 35.51 13,669 -0.00(-0.01%)
May 07, 2019 35.51 35.52 35.51 35.51 94,219 +0.01(+0.02%)
May 06, 2019 35.53 35.53 35.50 35.51 62,195 +0.01(+0.04%)
May 03, 2019 35.49 35.50 35.49 35.49 18,851 +0.00(+0.00%)
May 02, 2019 35.48 35.50 35.48 35.49 37,224 +0.01(+0.02%)
May 01, 2019 35.49 35.49 35.48 35.48 51,078 -0.00(-0.01%)
Apr 30, 2019 35.48 35.49 35.48 35.49 58,957 +0.01(+0.02%)
Apr 29, 2019 35.49 35.49 35.47 35.48 30,294 +0.00(+0.00%)
Apr 26, 2019 35.47 35.48 35.46 35.48 40,973 +0.00(+0.01%)
Apr 25, 2019 35.48 35.49 35.46 35.47 51,248 +0.02(+0.05%)
Apr 24, 2019 35.45 35.46 35.45 35.46 113,490 +0.00(+0.01%)
Apr 23, 2019 35.46 35.46 35.45 35.45 31,580 +0.00(+0.01%)
Apr 22, 2019 35.47 35.47 35.44 35.45 25,232 +0.00(+0.00%)
Apr 18, 2019 35.47 35.47 35.43 35.45 19,120 +0.01(+0.04%)
Apr 17, 2019 35.46 35.46 35.43 35.44 21,938 +0.00(+0.00%)
Apr 16, 2019 35.45 35.45 35.42 35.43 27,551 +0.01(+0.02%)
Apr 15, 2019 35.43 35.44 35.42 35.43 52,144 +0.01(+0.03%)
Apr 12, 2019 35.41 35.43 35.41 35.42 17,755 -0.00(-0.00%)
Apr 11, 2019 35.43 35.44 35.41 35.42 27,002 -0.01(-0.03%)
Apr 10, 2019 35.43 35.43 35.40 35.43 113,453 +0.01(+0.02%)
Apr 09, 2019 35.41 35.43 35.40 35.42 26,518 +0.01(+0.02%)
Apr 08, 2019 35.43 35.43 35.39 35.41 209,117 +0.00(+0.00%)
Apr 05, 2019 35.40 35.43 35.40 35.41 20,941 +0.01(+0.02%)
Apr 04, 2019 35.40 35.42 35.39 35.41 25,744 +0.02(+0.04%)
Apr 03, 2019 35.38 35.41 35.37 35.39 23,185 +0.01(+0.03%)
Apr 02, 2019 35.36 35.40 35.36 35.38 54,875 +0.01(+0.03%)
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.