Skip to main content

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

40.53 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 40.55 40.55 40.49 40.53 100,751 +0.03(+0.07%)
Dec 10, 2024 40.52 40.52 40.48 40.50 112,650 -0.02(-0.04%)
Dec 09, 2024 40.50 40.53 40.50 40.52 81,673 -0.02(-0.04%)
Dec 06, 2024 40.52 40.53 40.51 40.53 54,409 +0.03(+0.07%)
Dec 05, 2024 40.54 40.60 40.48 40.50 61,230 +0.02(+0.04%)
Dec 04, 2024 40.47 40.49 40.45 40.48 69,126 +0.02(+0.04%)
Dec 03, 2024 40.47 40.48 40.46 40.47 61,938 +0.02(+0.04%)
Dec 02, 2024 40.44 40.46 40.43 40.45 61,379 -0.15(-0.36%)
Nov 29, 2024 40.59 40.62 40.59 40.60 41,948 +0.01(+0.02%)
Nov 27, 2024 40.58 40.60 40.58 40.59 40,797 +0.02(+0.04%)
Nov 26, 2024 40.57 40.58 40.54 40.58 303,607 +0.00(+0.00%)
Nov 25, 2024 40.56 40.58 40.54 40.58 82,303 +0.04(+0.10%)
Nov 22, 2024 40.52 40.54 40.52 40.53 52,413 +0.00(+0.01%)
Nov 21, 2024 40.53 40.55 40.52 40.53 70,950 +0.00(+0.00%)
Nov 20, 2024 40.51 40.53 40.51 40.53 59,195 +0.01(+0.02%)
Nov 19, 2024 40.52 40.54 40.52 40.52 65,433 +0.00(+0.00%)
Nov 18, 2024 40.54 40.54 40.49 40.52 58,622 +0.01(+0.02%)
Nov 15, 2024 40.51 40.52 40.48 40.51 66,032 +0.02(+0.05%)
Nov 14, 2024 40.50 40.50 40.48 40.49 105,471 -0.01(-0.02%)
Nov 13, 2024 40.49 40.50 40.47 40.50 122,578 +0.04(+0.10%)
Nov 12, 2024 40.47 40.47 40.44 40.46 118,164 -0.01(-0.02%)
Nov 11, 2024 40.46 40.47 40.45 40.47 102,704 -0.01(-0.01%)
Nov 08, 2024 40.48 40.49 40.47 40.48 49,363 -0.00(-0.01%)
Nov 07, 2024 40.45 40.49 40.45 40.48 93,626 +0.05(+0.12%)
Nov 06, 2024 40.44 40.44 40.42 40.43 97,207 -0.01(-0.02%)
Nov 05, 2024 40.42 40.45 40.42 40.44 45,659 +0.01(+0.02%)
Nov 04, 2024 40.40 40.46 40.40 40.43 80,124 +0.01(+0.01%)
Nov 01, 2024 40.46 40.46 40.42 40.42 66,248 +0.00(+0.01%)
Oct 31, 2024 40.38 40.43 40.38 40.42 62,933 +0.01(+0.02%)
Oct 30, 2024 40.43 40.45 40.41 40.41 103,054 -0.02(-0.04%)
Oct 29, 2024 40.41 40.43 40.41 40.43 62,416 +0.01(+0.01%)
Oct 28, 2024 40.42 40.44 40.42 40.42 67,760 +0.00(+0.00%)
Oct 25, 2024 40.41 40.46 40.41 40.42 37,172 +0.01(+0.02%)
Oct 24, 2024 40.41 40.44 40.39 40.41 89,002 +0.00(+0.00%)
Oct 23, 2024 40.41 40.42 40.41 40.41 47,506 -0.01(-0.01%)
Oct 22, 2024 40.42 40.43 40.41 40.42 34,443 -0.02(-0.04%)
Oct 21, 2024 40.43 40.44 40.42 40.43 51,200 -0.02(-0.05%)
Oct 18, 2024 40.46 40.46 40.44 40.45 43,258 +0.04(+0.09%)
Oct 17, 2024 40.41 40.43 40.41 40.41 98,352 -0.03(-0.07%)
Oct 16, 2024 40.43 40.44 40.42 40.44 123,480 +0.03(+0.09%)
Oct 15, 2024 40.41 40.43 40.40 40.41 242,239 +0.01(+0.01%)
Oct 14, 2024 40.41 40.41 40.39 40.40 88,459 -0.02(-0.05%)
Oct 11, 2024 40.45 40.45 40.41 40.42 46,045 +0.04(+0.09%)
Oct 10, 2024 40.40 40.41 40.38 40.39 63,879 +0.01(+0.04%)
Oct 09, 2024 40.36 40.38 40.36 40.37 101,674 -0.01(-0.01%)
Oct 08, 2024 40.38 40.38 40.37 40.38 56,131 +0.01(+0.01%)
Oct 07, 2024 40.40 40.40 40.36 40.37 81,542 -0.01(-0.02%)
Oct 04, 2024 40.40 40.41 40.38 40.38 51,336 -0.04(-0.10%)
Oct 03, 2024 40.44 40.45 40.42 40.42 68,916 -0.02(-0.05%)
Oct 02, 2024 40.46 40.46 40.43 40.44 176,271 -0.01(-0.02%)
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.