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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.17(-0.41%)
Oct 31, 2024	40.55	40.60	40.55	40.59	62,673	+0.01(+0.02%)
Oct 30, 2024	40.60	40.62	40.58	40.58	102,628	-0.02(-0.04%)
Oct 29, 2024	40.58	40.60	40.58	40.59	62,158	+0.00(+0.01%)
Oct 28, 2024	40.59	40.61	40.59	40.59	67,480	+0.00(+0.00%)
Oct 25, 2024	40.58	40.63	40.58	40.59	37,019	+0.01(+0.02%)
Oct 24, 2024	40.58	40.61	40.56	40.58	88,634	+0.00(+0.00%)
Oct 23, 2024	40.58	40.59	40.58	40.58	47,310	-0.01(-0.01%)
Oct 22, 2024	40.59	40.60	40.58	40.59	34,301	-0.02(-0.04%)
Oct 21, 2024	40.60	40.61	40.59	40.60	50,989	-0.02(-0.05%)
Oct 18, 2024	40.63	40.63	40.61	40.62	43,079	+0.04(+0.09%)
Oct 17, 2024	40.58	40.60	40.58	40.58	97,945	-0.03(-0.07%)
Oct 16, 2024	40.60	40.61	40.59	40.61	122,969	+0.03(+0.09%)
Oct 15, 2024	40.58	40.60	40.57	40.58	241,237	+0.01(+0.01%)
Oct 14, 2024	40.58	40.58	40.56	40.57	88,093	-0.02(-0.05%)
Oct 11, 2024	40.62	40.62	40.58	40.59	45,855	+0.04(+0.09%)
Oct 10, 2024	40.57	40.58	40.55	40.55	63,615	+0.02(+0.04%)
Oct 09, 2024	40.53	40.55	40.53	40.54	101,254	-0.01(-0.01%)
Oct 08, 2024	40.55	40.55	40.54	40.55	55,899	+0.01(+0.01%)
Oct 07, 2024	40.57	40.57	40.53	40.54	81,205	-0.01(-0.02%)
Oct 04, 2024	40.57	40.58	40.55	40.55	51,124	-0.04(-0.10%)
Oct 03, 2024	40.61	40.62	40.59	40.59	68,631	-0.02(-0.05%)
Oct 02, 2024	40.63	40.63	40.60	40.61	175,542	-0.01(-0.02%)
Oct 01, 2024	40.80	40.80	40.62	40.62	361,195	+0.01(+0.02%)
Sep 30, 2024	40.65	40.65	40.60	40.61	70,986	-0.02(-0.05%)
Sep 27, 2024	40.63	40.64	40.62	40.63	62,386	+0.02(+0.06%)
Sep 26, 2024	40.58	40.61	40.58	40.61	63,175	-0.00(-0.01%)
Sep 25, 2024	40.61	40.62	40.60	40.61	161,975	+0.01(+0.02%)
Sep 24, 2024	40.58	40.62	40.58	40.60	63,092	+0.01(+0.02%)
Sep 23, 2024	40.57	40.60	40.52	40.59	87,565	+0.00(+0.00%)
Sep 20, 2024	40.55	40.59	40.55	40.59	44,588	+0.03(+0.07%)
Sep 19, 2024	40.54	40.57	40.54	40.56	69,694	+0.02(+0.05%)
Sep 18, 2024	40.48	40.57	40.48	40.54	55,907	-0.01(-0.02%)
Sep 17, 2024	40.54	40.56	40.54	40.55	48,696	+0.00(+0.00%)
Sep 16, 2024	40.55	40.56	40.54	40.55	160,120	+0.02(+0.04%)
Sep 13, 2024	40.52	40.55	40.52	40.54	83,883	+0.02(+0.05%)
Sep 12, 2024	40.51	40.52	40.49	40.52	41,130	+0.01(+0.02%)
Sep 11, 2024	40.50	40.53	40.50	40.51	48,998	-0.02(-0.04%)
Sep 10, 2024	40.54	40.55	40.49	40.52	72,435	+0.03(+0.07%)
Sep 09, 2024	40.49	40.50	40.49	40.49	62,884	-0.00(-0.01%)
Sep 06, 2024	40.49	40.51	40.46	40.50	56,136	+0.06(+0.16%)
Sep 05, 2024	40.44	40.47	40.43	40.43	323,737	-0.02(-0.05%)
Sep 04, 2024	40.43	40.45	40.41	40.45	52,705	+0.07(+0.17%)