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 (%)
Oct 31, 2023 39.43 39.43 39.40 39.40 98,199 -0.01(-0.02%)
Oct 30, 2023 39.40 39.42 39.40 39.41 430,861 +0.02(+0.05%)
Oct 27, 2023 39.40 39.41 39.38 39.39 258,461 +0.01(+0.02%)
Oct 26, 2023 39.39 39.39 39.38 39.38 102,451 +0.02(+0.05%)
Oct 25, 2023 39.37 39.38 39.36 39.36 146,783 -0.01(-0.02%)
Oct 24, 2023 39.38 39.39 39.37 39.37 142,411 +0.00(+0.00%)
Oct 23, 2023 39.33 39.38 39.33 39.37 108,823 +0.02(+0.05%)
Oct 20, 2023 39.36 39.37 39.34 39.35 190,190 +0.02(+0.05%)
Oct 19, 2023 39.34 39.35 39.33 39.33 69,014 +0.02(+0.05%)
Oct 18, 2023 39.35 39.35 39.31 39.31 120,830 -0.02(-0.05%)
Oct 17, 2023 39.34 39.36 39.32 39.33 467,251 -0.02(-0.05%)
Oct 16, 2023 39.34 39.37 39.34 39.35 110,602 +0.00(+0.00%)
Oct 13, 2023 39.40 39.40 39.34 39.35 499,948 +0.01(+0.02%)
Oct 12, 2023 39.34 39.38 39.33 39.34 202,748 +0.05(+0.12%)
Oct 11, 2023 39.33 39.35 39.29 39.29 114,384 -0.01(-0.02%)
Oct 10, 2023 39.31 39.34 39.30 39.30 103,506 -0.02(-0.05%)
Oct 09, 2023 39.29 39.35 39.29 39.32 73,520 +0.03(+0.07%)
Oct 06, 2023 39.30 39.31 39.29 39.29 111,313 -0.02(-0.05%)
Oct 05, 2023 39.30 39.32 39.30 39.31 106,848 +0.04(+0.10%)
Oct 04, 2023 39.25 39.29 39.25 39.27 224,040 +0.02(+0.05%)
Oct 03, 2023 39.29 39.29 39.25 39.25 234,058 -0.02(-0.05%)
Oct 02, 2023 39.25 39.29 39.24 39.27 309,367 -0.01(-0.03%)
Sep 29, 2023 39.28 39.29 39.26 39.28 192,127 +0.02(+0.06%)
Sep 28, 2023 39.21 39.26 39.21 39.26 362,140 +0.03(+0.09%)
Sep 27, 2023 39.21 39.24 39.21 39.22 113,126 +0.01(+0.02%)
Sep 26, 2023 39.23 39.27 39.21 39.21 122,364 -0.04(-0.10%)
Sep 25, 2023 39.24 39.26 39.24 39.25 186,759 +0.03(+0.07%)
Sep 22, 2023 39.22 39.25 39.20 39.22 148,232 +0.00(+0.01%)
Sep 21, 2023 39.26 39.26 39.20 39.22 62,709 +0.02(+0.04%)
Sep 20, 2023 39.22 39.23 39.18 39.20 96,198 -0.01(-0.02%)
Sep 19, 2023 39.20 39.22 39.20 39.21 202,556 +0.01(+0.02%)
Sep 18, 2023 39.22 39.22 39.20 39.20 58,603 +0.00(+0.00%)
Sep 15, 2023 39.19 39.21 39.19 39.20 66,158 +0.01(+0.02%)
Sep 14, 2023 39.14 39.23 39.14 39.19 53,870 -0.00(-0.01%)
Sep 13, 2023 39.26 39.26 39.18 39.20 37,581 +0.02(+0.05%)
Sep 12, 2023 39.17 39.18 39.17 39.18 47,600 -0.01(-0.04%)
Sep 11, 2023 39.17 39.19 39.17 39.19 299,704 +0.01(+0.03%)
Sep 08, 2023 39.19 39.19 39.17 39.18 41,343 +0.01(+0.02%)
Sep 07, 2023 39.16 39.18 39.16 39.17 148,840 +0.02(+0.05%)
Sep 06, 2023 39.15 39.17 39.14 39.16 59,857 -0.02(-0.05%)
Sep 05, 2023 39.17 39.19 39.16 39.17 109,614 +0.00(+0.00%)
Sep 01, 2023 39.19 39.19 39.16 39.17 66,765 -0.01(-0.02%)
Aug 31, 2023 39.25 39.25 39.16 39.18 128,057 +0.05(+0.12%)
Aug 30, 2023 39.13 39.15 39.13 39.13 138,633 +0.01(+0.02%)
Aug 29, 2023 39.09 39.14 39.09 39.12 301,720 +0.01(+0.02%)
Aug 28, 2023 39.09 39.11 39.09 39.11 237,929 +0.01(+0.04%)
Aug 25, 2023 39.10 39.13 39.09 39.10 169,441 -0.01(-0.04%)
Aug 24, 2023 39.09 39.14 39.09 39.11 155,209 +0.02(+0.06%)
Aug 23, 2023 39.07 39.09 39.07 39.09 343,563 +0.03(+0.09%)
Aug 22, 2023 39.07 39.07 39.06 39.06 41,487 +0.00(+0.00%)
Aug 21, 2023 39.05 39.07 39.05 39.06 255,054 +0.00(+0.00%)
Aug 18, 2023 39.04 39.07 39.04 39.06 367,209 -0.02(-0.05%)
Aug 17, 2023 39.06 39.08 39.05 39.08 161,540 +0.02(+0.06%)
Aug 16, 2023 39.04 39.08 39.04 39.05 267,698 -0.00(-0.01%)
Aug 15, 2023 39.09 39.09 39.06 39.06 322,384 -0.03(-0.07%)
Aug 14, 2023 39.06 39.09 39.05 39.09 123,487 +0.00(+0.00%)
Aug 11, 2023 39.05 39.09 39.03 39.09 137,780 +0.02(+0.05%)
Aug 10, 2023 39.07 39.07 39.06 39.07 66,024 +0.03(+0.07%)
Aug 09, 2023 39.05 39.06 39.04 39.04 115,206 -0.07(-0.17%)
Aug 08, 2023 39.05 39.10 39.05 39.10 96,469 +0.07(+0.17%)
Aug 07, 2023 39.04 39.07 39.04 39.04 172,317 -0.07(-0.17%)
Aug 04, 2023 39.00 39.10 39.00 39.10 97,746 +0.10(+0.25%)
Aug 03, 2023 39.01 39.01 38.99 39.01 106,913 +0.01(+0.02%)
Aug 02, 2023 38.98 39.00 38.97 39.00 162,604 -0.05(-0.12%)
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.