Skip to main content

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

40.50 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.25 38.25 38.22 38.22 495,037 -0.01(-0.04%)
Feb 27, 2023 38.32 38.32 38.21 38.24 390,989 +0.02(+0.05%)
Feb 24, 2023 38.21 38.22 38.20 38.22 238,389 -0.01(-0.03%)
Feb 23, 2023 38.22 38.23 38.20 38.23 402,575 +0.01(+0.03%)
Feb 22, 2023 38.22 38.22 38.20 38.22 130,779 +0.02(+0.05%)
Feb 21, 2023 38.17 38.22 38.17 38.20 155,885 +0.01(+0.02%)
Feb 17, 2023 38.17 38.19 38.16 38.19 168,970 -0.00(-0.01%)
Feb 16, 2023 38.19 38.20 38.17 38.19 93,021 +0.01(+0.04%)
Feb 15, 2023 38.17 38.19 38.16 38.18 391,472 +0.01(+0.02%)
Feb 14, 2023 38.19 38.20 38.16 38.17 190,586 -0.00(-0.01%)
Feb 13, 2023 38.16 38.19 38.16 38.17 79,030 +0.01(+0.04%)
Feb 10, 2023 38.17 38.18 38.16 38.16 172,809 -0.02(-0.06%)
Feb 09, 2023 38.18 38.20 38.18 38.18 125,820 +0.01(+0.04%)
Feb 08, 2023 38.16 38.18 38.14 38.17 122,522 +0.02(+0.06%)
Feb 07, 2023 38.17 38.17 38.14 38.15 297,557 -0.00(-0.01%)
Feb 06, 2023 38.18 38.18 38.14 38.15 227,298 -0.00(-0.01%)
Feb 03, 2023 38.17 38.17 38.15 38.16 145,893 +0.01(+0.04%)
Feb 02, 2023 38.18 38.19 38.07 38.14 637,224 -0.01(-0.04%)
Feb 01, 2023 38.17 38.17 38.13 38.16 140,849 +0.01(+0.03%)
Jan 31, 2023 38.13 38.15 38.13 38.15 68,932 +0.01(+0.04%)
Jan 30, 2023 38.15 38.15 38.12 38.13 132,602 +0.00(+0.01%)
Jan 27, 2023 38.13 38.13 38.11 38.13 78,458 +0.02(+0.05%)
Jan 26, 2023 38.12 38.15 38.11 38.11 263,531 -0.02(-0.05%)
Jan 25, 2023 38.09 38.13 38.09 38.13 181,301 +0.03(+0.09%)
Jan 24, 2023 38.09 38.10 38.07 38.09 520,574 -0.00(-0.01%)
Jan 23, 2023 38.15 38.15 38.08 38.10 181,153 +0.02(+0.05%)
Jan 20, 2023 38.08 38.08 38.06 38.08 60,196 +0.00(+0.01%)
Jan 19, 2023 38.08 38.08 38.07 38.07 247,383 +0.02(+0.05%)
Jan 18, 2023 38.06 38.07 38.05 38.06 96,662 +0.00(+0.00%)
Jan 17, 2023 38.06 38.06 38.03 38.06 150,765 +0.03(+0.09%)
Jan 13, 2023 38.04 38.04 37.98 38.02 445,130 -0.01(-0.02%)
Jan 12, 2023 38.02 38.03 38.01 38.03 170,196 +0.04(+0.10%)
Jan 11, 2023 38.00 38.01 37.99 37.99 61,906 -0.01(-0.02%)
Jan 10, 2023 37.99 38.01 37.99 38.00 110,259 +0.02(+0.05%)
Jan 09, 2023 37.96 37.99 37.96 37.98 66,884 +0.02(+0.05%)
Jan 06, 2023 37.96 37.97 37.95 37.97 238,013 +0.01(+0.03%)
Jan 05, 2023 37.93 37.96 37.93 37.96 67,008 +0.02(+0.06%)
Jan 04, 2023 37.95 37.98 37.93 37.93 129,415 +0.00(+0.01%)
Jan 03, 2023 37.93 37.96 37.93 37.93 819,268 +0.00(+0.01%)
Dec 30, 2022 37.94 37.94 37.91 37.92 100,168 -0.01(-0.04%)
Dec 29, 2022 37.93 37.94 37.92 37.94 105,849 +0.03(+0.09%)
Dec 28, 2022 37.91 37.91 37.90 37.90 134,701 +0.00(+0.01%)
Dec 27, 2022 37.88 37.90 37.88 37.90 93,439 +0.00(+0.00%)
Dec 23, 2022 37.91 37.91 37.88 37.90 60,142 +0.01(+0.02%)
Dec 22, 2022 37.87 37.92 37.87 37.89 130,594 +0.02(+0.05%)
Dec 21, 2022 37.86 37.88 37.86 37.87 101,632 +0.00(+0.01%)
Dec 20, 2022 37.84 37.89 37.83 37.87 473,903 +0.01(+0.04%)
Dec 19, 2022 37.84 37.86 37.84 37.85 36,831 +0.01(+0.02%)
Dec 16, 2022 37.84 37.85 37.83 37.84 92,382 +0.02(+0.05%)
Dec 15, 2022 37.84 37.85 37.83 37.83 271,663 +0.00(+0.00%)
Dec 14, 2022 37.82 37.83 37.81 37.83 66,638 +0.01(+0.04%)
Dec 13, 2022 37.81 37.82 37.79 37.81 101,724 +0.00(+0.01%)
Dec 12, 2022 37.86 37.86 37.80 37.81 123,047 +0.01(+0.02%)
Dec 09, 2022 37.81 37.81 37.79 37.80 92,461 -0.00(-0.01%)
Dec 08, 2022 37.79 37.83 37.79 37.80 153,499 +0.02(+0.06%)
Dec 07, 2022 37.77 37.80 37.77 37.78 103,193 +0.01(+0.04%)
Dec 06, 2022 37.84 37.84 37.76 37.77 197,911 +0.01(+0.03%)
Dec 05, 2022 37.75 37.77 37.74 37.76 205,715 -0.00(-0.01%)
Dec 02, 2022 37.72 37.77 37.72 37.76 254,446 +0.03(+0.09%)
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.