Skip to main content

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

40.50 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 34.33 34.33 34.32 34.33 1,731 -0.07(-0.20%)
Jun 29, 2016 34.35 34.40 34.33 34.40 1,103 +0.09(+0.25%)
Jun 28, 2016 34.31 34.37 34.31 34.31 2,971 -0.09(-0.25%)
Jun 27, 2016 34.31 34.41 34.31 34.40 15,048 +0.05(+0.15%)
Jun 24, 2016 34.32 34.37 34.32 34.35 3,379 +0.02(+0.05%)
Jun 23, 2016 34.35 34.39 34.32 34.33 2,322 -0.02(-0.05%)
Jun 22, 2016 34.35 34.36 34.32 34.35 4,054 -0.03(-0.07%)
Jun 21, 2016 34.35 34.37 34.35 34.37 1,376 -0.02(-0.05%)
Jun 20, 2016 34.41 34.41 34.36 34.39 2,041 +0.06(+0.18%)
Jun 17, 2016 34.33 34.33 34.33 34.33 633 +0.01(+0.04%)
Jun 16, 2016 34.39 34.40 34.31 34.31 6,649 -0.06(-0.18%)
Jun 15, 2016 34.37 34.37 34.37 34.37 142 +0.03(+0.09%)
Jun 14, 2016 34.38 34.38 34.34 34.34 1,128 -0.07(-0.21%)
Jun 13, 2016 34.41 34.42 34.29 34.42 671 -0.01(-0.02%)
Jun 10, 2016 34.29 34.42 34.29 34.42 677 +0.05(+0.15%)
Jun 09, 2016 34.29 34.37 34.29 34.37 2,906 -0.04(-0.12%)
Jun 08, 2016 34.43 34.43 34.32 34.41 2,464 +0.12(+0.35%)
Jun 07, 2016 34.34 34.39 34.29 34.29 5,796 +0.01(+0.02%)
Jun 06, 2016 34.31 34.35 34.29 34.29 2,365 -0.05(-0.15%)
Jun 03, 2016 34.34 34.35 34.30 34.34 4,744 +0.00(+0.00%)
Jun 02, 2016 34.34 34.34 34.34 34.34 384 +0.04(+0.13%)
Jun 01, 2016 34.27 34.37 34.27 34.29 7,071 -0.11(-0.32%)
May 31, 2016 34.35 34.40 34.35 34.40 334,298 +0.13(+0.39%)
May 27, 2016 34.31 34.27 34.27 34.27 7,699 -0.02(-0.05%)
May 26, 2016 34.27 34.29 34.27 34.29 7,295 -0.02(-0.05%)
May 25, 2016 34.31 34.31 34.31 34.31 618 +0.02(+0.05%)
May 24, 2016 34.30 34.30 34.29 34.29 1,213 -0.03(-0.10%)
May 23, 2016 34.31 34.32 34.31 34.32 769 +0.01(+0.03%)
May 20, 2016 34.30 34.36 34.30 34.31 1,777 -0.05(-0.15%)
May 19, 2016 34.41 34.41 34.37 34.37 1,544 +0.08(+0.23%)
May 18, 2016 34.35 34.35 34.29 34.29 6,522 +0.00(+0.00%)
May 17, 2016 34.43 34.43 34.27 34.29 8,239 +0.03(+0.08%)
May 16, 2016 34.26 34.26 34.26 34.26 655 +0.01(+0.04%)
May 12, 2016 34.26 34.28 34.25 34.25 11 -0.00(-0.01%)
May 11, 2016 34.26 34.31 34.25 34.25 1,306 -0.06(-0.17%)
May 10, 2016 34.29 34.31 34.29 34.31 265 +0.04(+0.12%)
May 06, 2016 34.27 34.27 34.25 34.27 29 -0.01(-0.03%)
May 05, 2016 34.26 34.28 34.25 34.28 2,961 +0.03(+0.08%)
May 04, 2016 34.30 34.30 34.25 34.25 1,980 +0.00(+0.00%)
May 03, 2016 34.29 34.35 34.25 34.25 2,020 -0.04(-0.12%)
May 02, 2016 34.31 34.35 34.28 34.29 4,375 +0.01(+0.04%)
Apr 29, 2016 34.29 34.29 34.25 34.28 8,235 -0.03(-0.10%)
Apr 28, 2016 34.33 34.33 34.26 34.32 4,907 +0.07(+0.21%)
Apr 27, 2016 34.24 34.24 34.24 34.24 184 -0.02(-0.06%)
Apr 26, 2016 34.23 34.26 34.23 34.26 2,516 -0.01(-0.02%)
Apr 25, 2016 34.24 34.27 34.23 34.27 797 +0.04(+0.12%)
Apr 22, 2016 34.23 34.23 34.23 34.23 772 +0.00(+0.00%)
Apr 21, 2016 34.25 34.25 34.23 34.23 1,217 -0.02(-0.05%)
Apr 20, 2016 34.24 34.25 34.24 34.25 768 -0.07(-0.20%)
Apr 19, 2016 34.32 34.32 34.32 34.32 396 +0.09(+0.25%)
Apr 18, 2016 34.28 34.28 34.23 34.23 300 -0.03(-0.08%)
Apr 15, 2016 34.25 34.26 34.22 34.26 4,939 +0.03(+0.10%)
Apr 14, 2016 34.22 34.25 34.22 34.22 12,873 +0.01(+0.02%)
Apr 13, 2016 34.27 34.27 34.21 34.21 8,078 -0.04(-0.12%)
Apr 12, 2016 34.21 34.26 34.21 34.26 437 +0.01(+0.03%)
Apr 11, 2016 34.26 34.26 34.22 34.25 1,620 +0.01(+0.04%)
Apr 08, 2016 34.23 34.23 34.23 34.23 329 -0.03(-0.09%)
Apr 07, 2016 34.21 34.27 34.21 34.27 3,825 +0.03(+0.10%)
Apr 06, 2016 34.21 34.24 34.21 34.23 53,067 -0.01(-0.03%)
Apr 05, 2016 34.25 34.27 34.19 34.24 3,740 -0.01(-0.01%)
Apr 04, 2016 34.24 34.25 34.24 34.24 682 +0.00(+0.00%)
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.