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 (%)
Mar 28, 2024 40.50 40.51 40.49 40.50 87,720 -0.02(-0.05%)
Mar 27, 2024 40.48 40.52 40.48 40.52 72,634 +0.04(+0.10%)
Mar 26, 2024 40.49 40.50 40.48 40.48 59,369 -0.01(-0.01%)
Mar 25, 2024 40.48 40.50 40.46 40.48 82,936 -0.02(-0.04%)
Mar 22, 2024 40.50 40.50 40.48 40.50 54,737 +0.03(+0.07%)
Mar 21, 2024 40.45 40.47 40.45 40.47 267,268 +0.03(+0.07%)
Mar 20, 2024 40.42 40.48 40.42 40.44 57,445 +0.02(+0.04%)
Mar 19, 2024 40.40 40.43 40.40 40.42 93,744 +0.01(+0.03%)
Mar 18, 2024 40.39 40.42 40.39 40.41 62,430 +0.02(+0.05%)
Mar 15, 2024 40.36 40.40 40.36 40.39 54,080 -0.01(-0.02%)
Mar 14, 2024 40.40 40.41 40.39 40.40 59,266 +0.00(+0.00%)
Mar 13, 2024 40.53 40.53 40.40 40.40 64,447 -0.02(-0.05%)
Mar 12, 2024 40.42 40.43 40.40 40.42 89,549 +0.00(+0.00%)
Mar 11, 2024 40.42 40.42 40.40 40.42 89,342 +0.02(+0.05%)
Mar 08, 2024 40.42 40.43 40.40 40.40 80,239 +0.00(+0.01%)
Mar 07, 2024 40.39 40.42 40.38 40.40 116,902 +0.02(+0.04%)
Mar 06, 2024 40.37 40.39 40.37 40.38 78,371 +0.02(+0.05%)
Mar 05, 2024 40.35 40.37 40.35 40.36 73,779 +0.01(+0.02%)
Mar 04, 2024 40.34 40.36 40.34 40.35 273,808 +0.00(+0.00%)
Mar 01, 2024 40.36 40.36 40.33 40.35 144,801 +0.02(+0.04%)
Feb 29, 2024 40.33 40.33 40.30 40.33 288,528 +0.01(+0.02%)
Feb 28, 2024 40.30 40.33 40.29 40.32 144,373 +0.02(+0.05%)
Feb 27, 2024 40.30 40.31 40.30 40.30 133,399 +0.00(+0.00%)
Feb 26, 2024 40.28 40.31 40.28 40.30 65,346 +0.01(+0.02%)
Feb 23, 2024 40.27 40.32 40.27 40.29 67,040 +0.00(+0.00%)
Feb 22, 2024 40.27 40.29 40.27 40.29 81,609 -0.01(-0.02%)
Feb 21, 2024 40.28 40.31 40.27 40.30 154,774 +0.02(+0.06%)
Feb 20, 2024 40.27 40.29 40.27 40.28 67,259 +0.01(+0.01%)
Feb 16, 2024 40.26 40.27 40.24 40.27 76,953 +0.00(+0.00%)
Feb 15, 2024 40.25 40.28 40.25 40.27 79,696 +0.04(+0.10%)
Feb 14, 2024 40.22 40.25 40.22 40.23 140,819 +0.03(+0.07%)
Feb 13, 2024 40.23 40.24 40.20 40.20 195,884 -0.04(-0.11%)
Feb 12, 2024 40.25 40.27 40.24 40.25 152,914 -0.00(-0.01%)
Feb 09, 2024 40.25 40.25 40.24 40.25 97,706 -0.00(-0.00%)
Feb 08, 2024 40.22 40.26 40.22 40.25 400,188 -0.00(-0.01%)
Feb 07, 2024 40.26 40.27 40.25 40.26 122,989 -0.00(-0.01%)
Feb 06, 2024 40.23 40.26 40.23 40.26 128,270 +0.04(+0.10%)
Feb 05, 2024 40.23 40.24 40.20 40.22 151,795 -0.03(-0.07%)
Feb 02, 2024 40.26 40.26 40.23 40.25 71,903 -0.04(-0.10%)
Feb 01, 2024 40.26 40.30 40.26 40.29 88,707 +0.01(+0.02%)
Jan 31, 2024 40.26 40.29 40.24 40.29 128,277 +0.06(+0.15%)
Jan 30, 2024 40.22 40.24 40.21 40.23 172,825 +0.00(+0.00%)
Jan 29, 2024 40.18 40.35 40.18 40.23 210,326 +0.02(+0.06%)
Jan 26, 2024 40.20 40.21 40.20 40.20 94,366 -0.00(-0.01%)
Jan 25, 2024 40.20 40.21 40.18 40.21 104,116 +0.04(+0.10%)
Jan 24, 2024 40.18 40.19 40.16 40.17 106,510 -0.01(-0.02%)
Jan 23, 2024 40.14 40.18 40.14 40.18 69,278 +0.01(+0.02%)
Jan 22, 2024 40.17 40.18 40.16 40.17 63,289 +0.01(+0.02%)
Jan 19, 2024 40.12 40.17 40.12 40.16 75,286 -0.01(-0.02%)
Jan 18, 2024 40.17 40.17 40.14 40.17 79,337 +0.04(+0.10%)
Jan 17, 2024 40.13 40.16 40.13 40.13 105,814 -0.05(-0.12%)
Jan 16, 2024 40.17 40.19 40.16 40.18 163,732 -0.01(-0.03%)
Jan 12, 2024 40.15 40.20 40.15 40.19 67,534 +0.04(+0.11%)
Jan 11, 2024 40.10 40.15 40.10 40.14 114,746 +0.03(+0.07%)
Jan 10, 2024 40.12 40.12 40.10 40.11 57,142 +0.01(+0.04%)
Jan 09, 2024 40.08 40.10 40.08 40.10 111,711 +0.00(+0.01%)
Jan 08, 2024 40.04 40.10 40.04 40.09 420,809 +0.02(+0.05%)
Jan 05, 2024 40.02 40.08 40.02 40.07 194,953 +0.00(+0.01%)
Jan 04, 2024 40.06 40.07 40.04 40.07 189,217 +0.01(+0.02%)
Jan 03, 2024 40.02 40.06 40.02 40.06 257,241 +0.02(+0.05%)
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.