Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

40.43 +0.02 (+0.06%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.94 33.97 33.97 33.97 9,933 +0.00(+0.00%)
Aug 28, 2014 33.93 33.97 33.93 33.97 1,365 -0.01(-0.02%)
Aug 27, 2014 33.98 33.97 33.97 33.98 2,903 +0.01(+0.02%)
Aug 26, 2014 33.96 33.97 33.96 33.97 678 +0.03(+0.07%)
Aug 25, 2014 33.93 33.95 33.87 33.94 1,408 +0.02(+0.05%)
Aug 22, 2014 33.98 33.98 33.90 33.93 7,193 -0.04(-0.12%)
Aug 21, 2014 33.92 33.98 33.92 33.97 2,982 +0.02(+0.07%)
Aug 20, 2014 33.91 33.99 33.93 33.94 6,260 +0.02(+0.05%)
Aug 19, 2014 33.89 33.94 33.89 33.93 10,536 -0.04(-0.12%)
Aug 18, 2014 33.97 33.97 33.97 33.97 3,701 +0.06(+0.19%)
Aug 15, 2014 33.98 33.99 33.91 33.91 6,908 -0.07(-0.19%)
Aug 14, 2014 33.98 33.98 33.87 33.97 473 +0.10(+0.30%)
Aug 13, 2014 33.98 33.98 33.87 33.87 562 -0.04(-0.13%)
Aug 12, 2014 33.94 33.94 33.91 33.91 1,296 -0.02(-0.06%)
Aug 11, 2014 33.86 33.98 33.86 33.93 2,049 -0.03(-0.10%)
Aug 08, 2014 33.97 33.97 33.97 33.97 8,184 +0.00(+0.00%)
Aug 07, 2014 33.96 33.97 33.97 33.97 8,160 +0.04(+0.12%)
Aug 06, 2014 33.85 33.97 33.85 33.93 7,334 -0.03(-0.10%)
Aug 05, 2014 33.96 33.96 33.91 33.96 19,545 +0.00(+0.00%)
Aug 04, 2014 33.96 33.97 33.88 33.96 18,691 +0.09(+0.27%)
Aug 01, 2014 33.97 33.98 33.86 33.87 63,469 +0.00(+0.00%)
Jul 31, 2014 33.97 33.97 33.87 33.87 820 -0.09(-0.27%)
Jul 30, 2014 33.88 33.97 33.88 33.96 18,090 -0.00(-0.01%)
Jul 29, 2014 33.93 33.97 33.92 33.96 3,257 +0.00(+0.01%)
Jul 28, 2014 33.87 33.97 33.87 33.96 7,450 -0.03(-0.10%)
Jul 25, 2014 33.90 33.99 33.88 33.99 3,796 +0.10(+0.30%)
Jul 24, 2014 33.99 34.00 33.88 33.89 8,632 -0.09(-0.25%)
Jul 23, 2014 33.98 33.98 33.98 33.98 474 -0.02(-0.05%)
Jul 22, 2014 33.88 33.99 33.87 33.99 1,021 +0.03(+0.07%)
Jul 21, 2014 33.96 33.97 33.87 33.97 9,026 +0.07(+0.20%)
Jul 18, 2014 33.90 33.91 33.90 33.90 14,252 +0.00(+0.00%)
Jul 17, 2014 33.90 33.90 33.90 33.90 2,252 +0.00(+0.00%)
Jul 16, 2014 33.90 33.90 33.90 33.90 606 +0.01(+0.02%)
Jul 15, 2014 33.91 33.91 33.89 33.89 719 -0.04(-0.12%)
Jul 14, 2014 33.87 33.93 33.87 33.93 6,628 -0.02(-0.05%)
Jul 11, 2014 33.93 33.95 33.88 33.95 33,469 +0.02(+0.05%)
Jul 10, 2014 33.93 33.93 33.89 33.93 1,271 -0.03(-0.07%)
Jul 09, 2014 33.93 33.96 33.93 33.96 1,324 +0.03(+0.10%)
Jul 08, 2014 33.93 33.93 33.88 33.93 2,957 +0.02(+0.05%)
Jul 07, 2014 33.89 33.92 33.88 33.91 14,037 +0.03(+0.10%)
Jul 03, 2014 33.88 33.88 33.88 33.88 591 -0.00(-0.01%)
Jul 02, 2014 33.88 33.88 33.88 33.88 1,705 -0.00(-0.01%)
Jul 01, 2014 33.88 33.88 33.88 33.88 1,442 -0.01(-0.03%)
Jun 30, 2014 33.89 33.89 33.88 33.89 1,726 -0.01(-0.02%)
Jun 27, 2014 33.89 33.90 33.89 33.90 12,913 -0.02(-0.05%)
Jun 26, 2014 33.91 33.92 33.87 33.92 4,856 +0.00(+0.00%)
Jun 25, 2014 33.90 33.93 33.88 33.92 42,363 -0.02(-0.05%)
Jun 24, 2014 33.89 33.93 33.87 33.93 18,958 +0.02(+0.05%)
Jun 23, 2014 33.91 33.92 33.87 33.92 3,796 +0.01(+0.02%)
Jun 20, 2014 33.90 33.91 33.87 33.91 1,194 -0.03(-0.10%)
Jun 19, 2014 33.93 33.94 33.87 33.94 7,710 +0.02(+0.05%)
Jun 18, 2014 33.88 33.93 33.87 33.93 10,288 +0.02(+0.05%)
Jun 17, 2014 33.88 33.93 33.86 33.91 15,816 +0.00(+0.00%)
Jun 16, 2014 33.85 33.91 33.84 33.91 4,458 +0.02(+0.05%)
Jun 13, 2014 33.89 33.90 33.84 33.89 7,002 +0.01(+0.03%)
Jun 12, 2014 33.89 33.90 33.88 33.88 1,125 -0.03(-0.07%)
Jun 11, 2014 33.83 33.91 33.33 33.91 17,970 +0.08(+0.25%)
Jun 10, 2014 33.84 33.88 33.82 33.82 2,160 +0.02(+0.04%)
Jun 06, 2014 33.88 33.90 33.80 33.81 2,391 -0.05(-0.14%)
Jun 05, 2014 33.89 33.89 33.86 33.86 710 +0.03(+0.10%)
Jun 04, 2014 33.88 33.89 33.82 33.82 5,575 +0.00(+0.00%)
Jun 03, 2014 33.89 33.89 33.82 33.82 5,439 -0.03(-0.10%)
Jun 02, 2014 33.85 33.88 33.85 33.86 8,786 -0.08(-0.22%)
May 30, 2014 33.93 33.93 33.88 33.93 29,307 +0.02(+0.05%)
May 29, 2014 33.93 33.93 33.87 33.92 12,545 -0.02(-0.05%)
May 28, 2014 33.93 33.93 33.87 33.93 43,620 +0.01(+0.03%)
May 27, 2014 33.86 33.93 33.85 33.93 4,221 -0.02(-0.05%)
May 23, 2014 33.93 33.94 33.94 33.94 19,039 +0.01(+0.02%)
May 22, 2014 33.99 33.99 33.93 33.93 10,895 -0.02(-0.04%)
May 21, 2014 33.93 33.95 33.93 33.95 2,199 +0.03(+0.09%)
May 20, 2014 33.96 33.99 33.92 33.92 51,140 -0.03(-0.10%)
May 19, 2014 33.95 34.04 33.95 33.95 6,523 -0.03(-0.07%)
May 15, 2014 33.98 33.98 33.98 33.98 0 +0.02(+0.05%)
May 14, 2014 33.88 33.97 33.88 33.96 3,867 -0.01(-0.02%)
May 13, 2014 33.97 33.97 33.97 33.97 708 +0.01(+0.03%)
May 12, 2014 33.97 33.98 33.88 33.96 33,469 +0.02(+0.07%)
May 09, 2014 33.88 33.97 33.84 33.93 10,962 +0.05(+0.15%)
May 08, 2014 33.88 33.95 33.88 33.88 3,780 -0.09(-0.25%)
May 07, 2014 33.89 33.99 33.88 33.97 32,387 +0.13(+0.37%)
May 06, 2014 33.96 33.96 33.84 33.84 10,277 -0.13(-0.37%)
May 05, 2014 33.96 33.97 33.91 33.97 6,168 -0.03(-0.10%)
May 02, 2014 33.92 34.00 33.90 34.00 11,997 +0.09(+0.27%)
May 01, 2014 34.00 34.00 33.83 33.91 24,806 -0.03(-0.10%)
Apr 30, 2014 34.01 37.27 33.92 33.94 34,171 -0.02(-0.05%)
Apr 29, 2014 34.00 34.00 33.94 33.96 15,656 +0.05(+0.15%)
Apr 28, 2014 33.99 34.00 33.91 33.91 74,059 +0.00(+0.00%)
Apr 25, 2014 33.91 34.00 33.91 33.91 91,643 +0.02(+0.05%)
Apr 24, 2014 33.89 33.98 33.89 33.89 45,695 -0.07(-0.20%)
Apr 23, 2014 33.95 33.96 33.88 33.96 45,810 -0.01(-0.03%)
Apr 17, 2014 33.97 33.97 33.97 33.97 1,182 +0.00(+0.00%)
Apr 16, 2014 33.97 33.97 33.91 33.97 1,950 +0.01(+0.03%)
Apr 15, 2014 33.96 33.96 33.92 33.96 1,306 +0.01(+0.02%)
Apr 11, 2014 33.95 33.95 33.95 33.95 0 -0.00(-0.01%)
Apr 10, 2014 33.95 34.18 33.95 33.96 7,490 -0.01(-0.04%)
Apr 09, 2014 33.95 33.97 33.95 33.97 6,673 +0.01(+0.03%)
Apr 07, 2014 33.96 33.96 33.96 33.96 1,419 +0.01(+0.02%)
Apr 04, 2014 33.92 33.95 33.91 33.95 1,179 -0.02(-0.06%)
Apr 02, 2014 33.99 33.97 33.97 33.97 2,483 -0.00(-0.01%)
Apr 01, 2014 33.96 33.98 33.98 33.98 29 +0.00(+0.00%)
Mar 31, 2014 33.91 33.99 33.91 33.98 5,584 +0.01(+0.02%)
Mar 28, 2014 33.89 33.97 33.88 33.97 2,459 -0.01(-0.02%)
Mar 27, 2014 33.98 33.98 33.98 33.98 854 -0.01(-0.03%)
Mar 26, 2014 33.99 33.99 33.99 33.99 159 +0.03(+0.10%)
Mar 25, 2014 33.95 33.95 33.95 33.95 147 +0.00(+0.00%)
Mar 24, 2014 33.95 33.95 33.95 33.95 118 +0.04(+0.11%)
Mar 21, 2014 33.91 33.91 33.91 33.91 28 +0.00(+0.00%)
Mar 20, 2014 33.91 33.91 33.91 33.91 114 +0.00(+0.00%)
Mar 19, 2014 33.91 33.91 33.91 33.91 295 -0.05(-0.15%)
Mar 18, 2014 33.88 33.97 33.87 33.96 3,363 -0.00(-0.01%)
Mar 17, 2014 33.88 33.97 33.88 33.97 1,155 +0.00(+0.00%)
Mar 14, 2014 33.97 33.97 33.89 33.97 1,123 -0.01(-0.02%)
Mar 13, 2014 33.96 33.98 33.93 33.98 1,220 +0.00(+0.00%)
Mar 12, 2014 33.97 33.98 33.91 33.98 1,859 +0.02(+0.05%)
Mar 11, 2014 33.96 33.96 33.88 33.96 599 +0.00(+0.00%)
Mar 10, 2014 33.95 33.96 33.89 33.96 2,518 +0.02(+0.05%)
Mar 07, 2014 33.96 33.96 33.89 33.94 3,042 -0.02(-0.05%)
Mar 06, 2014 33.94 33.96 33.93 33.96 1,694 +0.00(+0.00%)
Mar 05, 2014 33.96 33.96 33.96 33.96 132 +0.00(+0.00%)
Mar 04, 2014 33.96 33.96 33.93 33.96 948 -0.02(-0.05%)
Mar 03, 2014 33.96 33.98 33.98 33.98 41 +0.00(+0.00%)
Feb 27, 2014 33.98 33.98 33.98 33.98 0 +0.03(+0.07%)
Feb 26, 2014 33.95 33.99 33.93 33.95 12,257 -0.02(-0.05%)
Feb 25, 2014 33.94 33.97 33.93 33.97 13,495 +0.05(+0.15%)
Feb 24, 2014 33.93 33.93 33.91 33.92 901 +0.01(+0.02%)
Feb 21, 2014 33.92 33.93 33.91 33.91 1,176 +0.03(+0.10%)
Feb 20, 2014 33.87 33.89 33.86 33.88 20,344 +0.01(+0.03%)
Feb 19, 2014 33.87 33.88 33.87 33.87 13,788 -0.01(-0.03%)
Feb 18, 2014 33.88 33.88 33.88 33.88 316 -0.05(-0.15%)
Feb 14, 2014 33.93 33.93 33.93 33.93 5,439 +0.02(+0.05%)
Feb 13, 2014 33.88 33.92 33.86 33.91 39,202 +0.00(+0.00%)
Feb 12, 2014 33.93 33.93 33.90 33.91 17,808 +0.01(+0.03%)
Feb 11, 2014 33.91 33.92 33.88 33.90 18,029 +0.00(+0.00%)
Feb 10, 2014 33.91 33.93 33.90 33.90 17,731 +0.01(+0.02%)
Feb 07, 2014 33.93 33.93 33.88 33.89 17,975 +0.01(+0.03%)
Feb 06, 2014 33.89 33.91 33.88 33.88 34,909 -0.03(-0.07%)
Feb 05, 2014 33.91 33.93 33.88 33.91 32,721 -0.01(-0.02%)
Feb 04, 2014 33.90 33.93 33.88 33.92 34,399 +0.02(+0.05%)
Feb 03, 2014 33.92 33.92 33.89 33.90 24,727 -0.02(-0.05%)
Jan 31, 2014 33.93 33.93 33.89 33.92 141,340 +0.03(+0.10%)
Jan 30, 2014 33.90 33.93 33.88 33.88 27,370 +0.00(+0.00%)
Jan 29, 2014 33.93 33.93 33.88 33.88 50,968 +0.00(+0.00%)
Jan 28, 2014 33.93 33.93 33.88 33.88 1,341 -0.05(-0.14%)
Jan 27, 2014 33.92 33.93 33.88 33.93 16,433 +0.00(+0.01%)
Jan 24, 2014 33.93 33.93 33.93 33.93 20 +0.00(+0.00%)
Jan 23, 2014 33.93 33.93 33.93 33.93 20 +0.00(+0.00%)
Jan 22, 2014 33.93 33.93 33.93 33.93 52 +0.00(+0.00%)
Jan 21, 2014 33.93 33.96 33.88 33.93 8,711 +0.03(+0.10%)
Jan 17, 2014 33.93 33.89 33.89 33.89 16,910 +0.04(+0.12%)
Jan 16, 2014 33.90 33.90 33.82 33.85 26,455 -0.01(-0.02%)
Jan 15, 2014 33.92 33.92 33.85 33.86 31,217 -0.06(-0.17%)
Jan 14, 2014 33.92 33.93 33.89 33.92 4,654 -0.03(-0.07%)
Jan 13, 2014 33.94 33.94 33.91 33.94 28,019 +0.02(+0.05%)
Jan 10, 2014 33.93 33.93 33.88 33.93 10,110 +0.04(+0.12%)
Jan 09, 2014 33.91 33.91 33.85 33.88 19,343 +0.00(+0.00%)
Jan 08, 2014 33.83 33.90 33.83 33.88 13,186 +0.03(+0.10%)
Jan 07, 2014 33.82 33.91 33.82 33.85 63,992 -0.02(-0.05%)
Jan 06, 2014 33.92 33.93 33.84 33.87 61,983 -0.02(-0.05%)
Jan 03, 2014 33.90 33.90 33.84 33.88 16,347 +0.06(+0.18%)
Jan 02, 2014 33.92 33.92 33.82 33.82 151,513 -0.08(-0.22%)
Dec 31, 2013 33.91 33.90 33.90 33.90 71,545 +0.00(+0.00%)
Dec 30, 2013 33.89 33.90 33.85 33.90 15,483 +0.01(+0.02%)
Dec 27, 2013 33.82 33.89 33.82 33.89 244 +0.03(+0.07%)
Dec 26, 2013 33.90 33.90 33.84 33.87 7,436 -0.02(-0.05%)
Dec 24, 2013 33.85 33.89 33.85 33.88 16,703 -0.02(-0.05%)
Dec 23, 2013 33.89 33.91 33.88 33.90 2,762 -0.00(-0.00%)
Dec 20, 2013 33.90 33.90 33.90 33.90 2 +0.00(+0.00%)
Dec 19, 2013 33.90 33.90 33.89 33.90 4,790 +0.00(+0.00%)
Dec 17, 2013 33.85 33.90 33.90 33.90 827 +0.00(+0.00%)
Dec 16, 2013 33.90 33.90 33.90 33.90 151 +0.00(+0.00%)
Dec 13, 2013 33.90 33.90 33.90 33.90 119 +0.01(+0.02%)
Dec 12, 2013 33.89 33.89 33.89 33.89 1 +0.00(+0.00%)
Dec 11, 2013 33.89 33.89 33.89 33.89 1,475 +0.01(+0.03%)
Dec 10, 2013 33.88 33.89 33.88 33.88 825 +0.00(+0.00%)
Dec 06, 2013 33.84 33.88 33.88 33.88 354 +0.01(+0.03%)
Dec 03, 2013 33.86 33.87 33.87 33.87 473 +0.02(+0.07%)
Dec 02, 2013 33.85 33.85 33.85 33.85 1,478 -0.03(-0.09%)
Nov 27, 2013 33.88 33.88 33.88 33.88 1,892 -0.01(-0.03%)
Nov 26, 2013 33.89 33.89 33.89 33.89 147 +0.02(+0.05%)
Nov 22, 2013 33.88 33.88 33.88 33.88 1,064 -0.01(-0.02%)
Nov 20, 2013 33.88 33.88 33.88 33.88 118 +0.00(+0.01%)
Nov 15, 2013 33.87 33.88 33.88 33.88 2,483 +0.01(+0.02%)
Nov 13, 2013 33.88 33.88 33.88 33.88 0 +0.00(+0.01%)
Nov 12, 2013 33.87 33.88 33.87 33.87 2,010 -0.00(-0.01%)
Nov 11, 2013 33.88 34.25 33.88 33.88 2,097 +0.01(+0.02%)
Nov 08, 2013 33.86 33.87 33.86 33.87 3,915 -0.01(-0.02%)
Nov 07, 2013 33.87 33.88 33.87 33.87 1,182 -0.00(-0.01%)
Nov 06, 2013 33.88 33.88 33.87 33.88 16,494 +0.00(+0.00%)
Nov 04, 2013 33.88 33.88 33.88 33.88 6,149 +0.00(+0.01%)
Nov 01, 2013 33.88 33.88 33.87 33.87 14,592 +0.00(+0.01%)
Oct 31, 2013 33.88 33.88 33.87 33.87 35,808 +0.00(+0.00%)
Oct 30, 2013 33.87 33.87 33.87 33.87 5,144 +0.01(+0.02%)
Oct 29, 2013 33.87 33.87 33.87 33.87 2,187 -0.01(-0.03%)
Oct 28, 2013 33.87 33.88 33.87 33.88 3,214 +0.01(+0.03%)
Oct 25, 2013 33.87 33.88 33.87 33.87 8,360 -0.00(-0.01%)
Oct 24, 2013 33.87 33.87 33.87 33.87 4,224 -0.01(-0.02%)
Oct 23, 2013 33.87 33.88 33.87 33.88 22,279 +0.00(+0.01%)
Oct 22, 2013 33.87 33.88 33.87 33.87 1,579 -0.00(-0.01%)
Oct 21, 2013 33.87 33.88 33.87 33.87 8,901 -0.00(-0.00%)
Oct 18, 2013 33.88 33.88 33.88 33.88 10,390 +0.00(+0.01%)
Oct 17, 2013 33.88 33.88 33.87 33.87 24,006 +0.01(+0.03%)
Oct 15, 2013 33.88 33.86 33.86 33.86 2,128 -0.01(-0.04%)
Oct 14, 2013 33.88 33.88 33.88 33.88 118 -0.00(-0.00%)
Oct 11, 2013 33.88 33.88 33.88 33.88 295 +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.