Skip to main content

SPDR SSgA Ultra Short Term Bond ETF (NY:ULST)

40.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 40.50 40.53 40.45 40.47 568,468 -0.04(-0.10%)
May 07, 2025 40.53 40.53 40.51 40.51 85,188 -0.01(-0.02%)
May 06, 2025 40.51 40.55 40.50 40.52 208,469 +0.02(+0.05%)
May 05, 2025 40.50 40.51 40.48 40.50 82,998 +0.01(+0.02%)
May 02, 2025 40.53 40.53 40.48 40.49 408,834 -0.05(-0.14%)
May 01, 2025 40.56 40.56 40.52 40.55 828,256 -0.13(-0.33%)
Apr 30, 2025 40.68 40.69 40.67 40.68 69,762 +0.01(+0.01%)
Apr 29, 2025 40.65 40.67 40.64 40.67 142,863 +0.02(+0.06%)
Apr 28, 2025 40.61 40.65 40.61 40.65 70,955 +0.03(+0.07%)
Apr 25, 2025 40.60 40.62 40.58 40.62 33,351 +0.05(+0.12%)
Apr 24, 2025 40.57 40.59 40.57 40.57 143,593 +0.01(+0.02%)
Apr 23, 2025 40.59 40.60 40.45 40.56 259,398 -0.02(-0.05%)
Apr 22, 2025 40.59 40.59 40.56 40.58 144,448 +0.01(+0.02%)
Apr 21, 2025 40.57 40.59 40.57 40.57 133,230 +0.01(+0.02%)
Apr 17, 2025 40.56 40.59 40.56 40.56 93,148 -0.01(-0.02%)
Apr 16, 2025 40.53 40.57 40.50 40.57 363,181 +0.03(+0.07%)
Apr 15, 2025 40.51 40.54 40.50 40.54 143,580 +0.13(+0.32%)
Apr 14, 2025 40.48 40.51 40.39 40.41 156,981 -0.06(-0.14%)
Apr 11, 2025 40.52 40.52 40.45 40.47 68,197 -0.03(-0.09%)
Apr 10, 2025 40.46 40.52 40.46 40.50 250,997 -0.02(-0.05%)
Apr 09, 2025 40.49 40.52 40.45 40.52 115,953 -0.03(-0.07%)
Apr 08, 2025 40.54 40.55 40.50 40.55 550,129 +0.02(+0.06%)
Apr 07, 2025 40.52 40.59 40.50 40.52 366,902 -0.02(-0.06%)
Apr 04, 2025 40.60 40.75 40.40 40.55 588,430 -0.01(-0.02%)
Apr 03, 2025 40.54 40.60 40.51 40.56 980,280 +0.05(+0.12%)
Apr 02, 2025 40.52 40.52 40.48 40.51 97,907 +0.00(+0.01%)
Apr 01, 2025 40.51 40.51 40.48 40.51 309,016 +0.01(+0.02%)
Mar 31, 2025 40.50 40.51 40.49 40.50 70,080 +0.01(+0.02%)
Mar 28, 2025 40.46 40.49 40.46 40.49 48,219 +0.12(+0.30%)
Mar 27, 2025 40.43 40.46 40.32 40.37 69,052 -0.07(-0.17%)
Mar 26, 2025 40.43 40.45 40.43 40.44 53,666 -0.01(-0.02%)
Mar 25, 2025 40.42 40.45 40.42 40.45 75,341 +0.03(+0.07%)
Mar 24, 2025 40.44 40.45 40.42 40.42 108,588 -0.03(-0.09%)
Mar 21, 2025 40.45 40.46 40.44 40.45 57,885 +0.02(+0.06%)
Mar 20, 2025 40.45 40.45 40.43 40.43 112,731 +0.00(+0.00%)
Mar 19, 2025 40.41 40.43 40.38 40.43 71,648 +0.03(+0.07%)
Mar 18, 2025 40.37 40.41 40.36 40.40 139,233 +0.00(+0.01%)
Mar 17, 2025 40.38 40.42 40.37 40.39 133,170 -0.00(-0.01%)
Mar 14, 2025 40.38 40.40 40.38 40.40 124,877 +0.00(+0.00%)
Mar 13, 2025 40.36 40.61 40.35 40.40 73,123 +0.03(+0.07%)
Mar 12, 2025 40.36 40.38 40.36 40.37 319,249 -0.01(-0.01%)
Mar 11, 2025 40.37 40.42 40.37 40.37 218,044 -0.03(-0.09%)
Mar 10, 2025 40.38 40.47 40.38 40.41 708,157 +0.03(+0.07%)
Mar 07, 2025 40.38 40.41 40.37 40.38 138,288 +0.01(+0.04%)
Mar 06, 2025 40.37 40.37 40.35 40.36 70,380 +0.00(+0.01%)
Mar 05, 2025 40.37 40.38 40.34 40.36 89,751 -0.01(-0.02%)
Mar 04, 2025 40.36 40.39 40.35 40.37 94,019 +0.02(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.