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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	40.80	40.81	40.79	40.80	62,128	+0.02(+0.06%)
Sep 26, 2024	40.75	40.78	40.75	40.77	62,914	-0.01(-0.01%)
Sep 25, 2024	40.78	40.79	40.77	40.78	161,304	+0.01(+0.02%)
Sep 24, 2024	40.75	40.79	40.75	40.77	62,831	+0.01(+0.02%)
Sep 23, 2024	40.74	40.77	40.69	40.76	87,203	+0.00(+0.00%)
Sep 20, 2024	40.72	40.76	40.72	40.76	44,404	+0.03(+0.07%)
Sep 19, 2024	40.71	40.74	40.71	40.73	69,406	+0.02(+0.05%)
Sep 18, 2024	40.65	40.74	40.65	40.71	55,676	-0.01(-0.02%)
Sep 17, 2024	40.71	40.73	40.71	40.72	48,495	+0.00(+0.00%)
Sep 16, 2024	40.72	40.73	40.71	40.72	159,457	+0.02(+0.04%)
Sep 13, 2024	40.69	40.72	40.69	40.70	83,536	+0.02(+0.05%)
Sep 12, 2024	40.67	40.69	40.66	40.69	40,960	+0.01(+0.02%)
Sep 11, 2024	40.67	40.70	40.67	40.67	48,795	-0.02(-0.04%)
Sep 10, 2024	40.71	40.72	40.66	40.69	72,135	+0.03(+0.07%)
Sep 09, 2024	40.66	40.67	40.66	40.66	62,624	-0.01(-0.01%)
Sep 06, 2024	40.66	40.68	40.63	40.66	55,904	+0.06(+0.16%)
Sep 05, 2024	40.61	40.63	40.60	40.60	322,396	-0.02(-0.05%)
Sep 04, 2024	40.60	40.62	40.58	40.62	52,487	+0.07(+0.17%)
Sep 03, 2024	40.59	40.59	40.55	40.55	97,719	-0.19(-0.47%)
Aug 30, 2024	40.72	40.74	40.72	40.74	46,347	+0.02(+0.05%)
Aug 29, 2024	40.73	40.73	40.70	40.72	54,827	-0.01(-0.01%)
Aug 28, 2024	40.71	40.73	40.71	40.73	111,906	+0.01(+0.02%)
Aug 27, 2024	40.69	40.72	40.69	40.72	74,332	+0.01(+0.02%)
Aug 26, 2024	40.73	40.73	40.70	40.70	56,687	+0.00(+0.01%)
Aug 23, 2024	40.67	40.70	40.66	40.70	65,133	+0.03(+0.07%)
Aug 22, 2024	40.68	40.73	40.65	40.67	59,134	-0.01(-0.02%)
Aug 21, 2024	40.64	40.69	40.63	40.68	97,812	-0.08(-0.20%)
Aug 20, 2024	40.62	40.84	40.62	40.76	87,621	+0.14(+0.34%)
Aug 19, 2024	40.61	40.62	40.60	40.62	84,983	+0.02(+0.05%)
Aug 16, 2024	40.57	40.61	40.57	40.60	219,267	+0.04(+0.09%)
Aug 15, 2024	40.56	40.57	40.56	40.56	84,208	-0.04(-0.09%)
Aug 14, 2024	40.58	40.60	40.58	40.60	54,184	+0.02(+0.04%)
Aug 13, 2024	40.59	40.59	40.57	40.59	65,657	+0.04(+0.09%)
Aug 12, 2024	40.53	40.56	40.53	40.55	175,584	+0.01(+0.02%)
Aug 09, 2024	40.56	40.58	40.53	40.54	95,133	+0.01(+0.02%)
Aug 08, 2024	40.50	40.53	40.50	40.53	183,871	+0.01(+0.02%)
Aug 07, 2024	40.49	40.54	40.49	40.52	129,034	+0.17(+0.42%)
Aug 06, 2024	40.56	40.57	40.35	40.35	84,318	-0.22(-0.54%)
Aug 05, 2024	40.59	40.62	40.55	40.57	365,965	+0.00(+0.00%)
Aug 02, 2024	40.49	40.57	40.49	40.57	84,917	+0.10(+0.26%)
Aug 01, 2024	40.44	40.47	40.43	40.47	67,170	+0.03(+0.07%)
Jul 31, 2024	40.38	40.44	40.38	40.44	143,114	+0.03(+0.07%)
Jul 30, 2024	40.42	40.42	40.40	40.41	54,065	+0.01(+0.01%)
Jul 29, 2024	40.43	40.43	40.40	40.40	129,380	+0.00(+0.00%)
Jul 26, 2024	40.40	40.42	40.39	40.40	105,274	+0.03(+0.06%)
Jul 25, 2024	40.36	40.38	40.36	40.38	93,932	+0.00(+0.01%)
Jul 24, 2024	40.33	40.38	40.33	40.37	88,138	+0.03(+0.09%)
Jul 23, 2024	40.31	40.36	40.31	40.34	54,641	+0.00(+0.00%)
Jul 22, 2024	40.35	40.35	40.33	40.34	82,201	-0.01(-0.01%)
Jul 19, 2024	40.35	40.36	40.34	40.34	10,275	-0.01(-0.02%)
Jul 18, 2024	40.31	40.37	40.31	40.35	43,079	+0.02(+0.04%)
Jul 17, 2024	40.30	40.40	40.30	40.34	98,629	+0.02(+0.05%)
Jul 16, 2024	40.30	40.32	40.30	40.32	94,886	+0.01(+0.04%)
Jul 15, 2024	40.31	40.32	40.30	40.30	98,881	-0.00(-0.00%)
Jul 12, 2024	40.31	40.32	40.29	40.30	180,997	+0.04(+0.11%)
Jul 11, 2024	40.28	40.28	40.25	40.26	107,289	+0.03(+0.09%)
Jul 10, 2024	40.22	40.23	40.21	40.22	60,915	+0.00(+0.01%)
Jul 09, 2024	40.21	40.23	40.21	40.22	309,348	+0.00(+0.00%)
Jul 08, 2024	40.20	40.22	40.20	40.22	45,464	+0.02(+0.05%)
Jul 05, 2024	40.21	40.22	40.19	40.20	86,150	+0.03(+0.07%)
Jul 03, 2024	40.18	40.18	40.15	40.17	45,820	+0.04(+0.10%)
Jul 02, 2024	40.12	40.15	40.12	40.13	66,450	+0.02(+0.05%)
Jul 01, 2024	40.10	40.13	40.10	40.11	82,735	-0.02(-0.04%)
Jun 28, 2024	40.10	40.16	40.10	40.13	99,133	+0.03(+0.07%)
Jun 27, 2024	40.10	40.13	40.10	40.10	153,966	+0.00(+0.01%)
Jun 26, 2024	40.10	40.12	40.09	40.09	56,498	-0.01(-0.04%)
Jun 25, 2024	40.11	40.12	40.10	40.11	180,298	+0.00(+0.01%)
Jun 24, 2024	40.10	40.12	40.10	40.10	76,861	-0.01(-0.04%)
Jun 21, 2024	40.11	40.12	40.09	40.12	52,123	+0.01(+0.02%)
Jun 20, 2024	40.08	40.11	40.08	40.11	80,791	+0.00(+0.00%)
Jun 18, 2024	40.09	40.11	40.09	40.11	101,824	+0.02(+0.06%)
Jun 17, 2024	40.10	40.10	40.08	40.08	54,287	-0.01(-0.02%)
Jun 14, 2024	40.12	40.12	40.09	40.09	64,099	+0.00(+0.01%)
Jun 13, 2024	40.14	40.14	40.08	40.09	63,516	+0.01(+0.01%)
Jun 12, 2024	40.06	40.26	40.05	40.08	311,286	+0.07(+0.19%)
Jun 11, 2024	40.03	40.03	39.99	40.01	68,199	+0.01(+0.04%)
Jun 10, 2024	40.04	40.04	39.99	39.99	56,468	-0.00(-0.01%)
Jun 07, 2024	40.04	40.04	39.99	40.00	60,722	-0.01(-0.04%)
Jun 06, 2024	40.05	40.05	40.01	40.01	136,110	-0.01(-0.01%)
Jun 05, 2024	40.05	40.05	39.98	40.02	140,585	+0.02(+0.06%)
Jun 04, 2024	39.98	40.00	39.98	39.99	69,835	+0.02(+0.05%)
Jun 03, 2024	39.95	39.98	39.95	39.97	66,749	+0.02(+0.05%)
May 31, 2024	39.96	39.96	39.93	39.95	201,799	+0.01(+0.02%)
May 30, 2024	39.91	39.94	39.91	39.94	418,297	+0.02(+0.06%)
May 29, 2024	39.90	39.93	39.90	39.92	67,768	-0.00(-0.01%)
May 28, 2024	39.91	39.94	39.91	39.92	83,276	-0.02(-0.05%)
May 24, 2024	39.89	39.94	39.89	39.94	59,073	+0.00(+0.00%)
May 23, 2024	39.89	39.94	39.89	39.94	79,358	+0.01(+0.04%)
May 22, 2024	39.96	39.96	39.91	39.93	52,481	-0.01(-0.04%)
May 21, 2024	39.91	39.94	39.91	39.94	55,208	+0.03(+0.07%)
May 20, 2024	39.89	39.92	39.89	39.91	71,277	+0.01(+0.02%)
May 17, 2024	39.90	39.92	39.88	39.90	133,291	+0.01(+0.04%)
May 16, 2024	39.88	39.89	39.87	39.89	55,940	+0.00(+0.01%)
May 15, 2024	39.87	39.89	39.87	39.88	79,566	+0.02(+0.06%)
May 14, 2024	39.86	39.86	39.84	39.86	170,964	+0.01(+0.02%)
May 13, 2024	39.86	39.86	39.84	39.85	42,980	+0.01(+0.01%)
May 10, 2024	39.83	39.85	39.83	39.84	80,763	-0.01(-0.03%)
May 09, 2024	39.82	39.87	39.82	39.86	58,398	+0.04(+0.09%)
May 08, 2024	39.79	39.83	39.79	39.82	103,648	+0.00(+0.00%)
May 07, 2024	39.82	39.83	39.81	39.82	59,624	+0.02(+0.06%)
May 06, 2024	39.80	39.81	39.79	39.79	59,030	-0.02(-0.05%)
May 03, 2024	39.81	39.82	39.79	39.81	59,830	+0.03(+0.07%)
May 02, 2024	39.77	39.78	39.76	39.78	325,446	+0.03(+0.07%)
May 01, 2024	39.74	39.76	39.73	39.76	85,168	+0.03(+0.08%)
Apr 30, 2024	39.72	39.73	39.71	39.72	100,877	-0.01(-0.02%)
Apr 29, 2024	39.72	39.74	39.72	39.73	72,469	+0.01(+0.02%)
Apr 26, 2024	39.71	39.72	39.71	39.72	71,290	+0.01(+0.02%)
Apr 25, 2024	39.66	39.71	39.66	39.71	83,250	+0.02(+0.05%)
Apr 24, 2024	39.72	39.72	39.70	39.70	109,298	-0.01(-0.04%)
Apr 23, 2024	39.67	39.71	39.67	39.71	62,575	+0.01(+0.04%)
Apr 22, 2024	39.71	39.71	39.68	39.70	66,701	+0.02(+0.05%)
Apr 19, 2024	39.68	39.77	39.67	39.68	115,552	+0.00(+0.00%)
Apr 18, 2024	39.70	39.70	39.67	39.68	82,349	-0.01(-0.02%)
Apr 17, 2024	39.66	39.69	39.66	39.69	92,682	+0.04(+0.10%)
Apr 16, 2024	39.63	39.65	39.63	39.65	89,148	+0.00(+0.00%)
Apr 15, 2024	39.63	39.66	39.63	39.65	59,727	-0.02(-0.05%)
Apr 12, 2024	39.67	39.67	39.66	39.67	102,859	+0.01(+0.02%)
Apr 11, 2024	39.70	39.70	39.64	39.66	194,497	+0.05(+0.12%)
Apr 10, 2024	39.63	39.64	39.61	39.61	119,809	-0.06(-0.15%)
Apr 09, 2024	39.67	39.69	39.67	39.67	83,998	+0.00(+0.00%)
Apr 08, 2024	39.65	39.67	39.65	39.67	57,050	+0.01(+0.02%)
Apr 05, 2024	39.68	39.68	39.66	39.66	67,179	-0.01(-0.04%)
Apr 04, 2024	39.67	39.68	39.66	39.67	139,165	+0.01(+0.02%)
Apr 03, 2024	39.65	39.67	39.64	39.66	71,685	+0.02(+0.06%)
Apr 02, 2024	39.64	39.65	39.63	39.64	71,122	+0.00(+0.00%)
Apr 01, 2024	39.66	39.66	39.63	39.64	210,934	-0.00(-0.01%)
Mar 28, 2024	39.64	39.65	39.63	39.64	89,622	-0.02(-0.05%)
Mar 27, 2024	39.62	39.66	39.62	39.66	74,209	+0.04(+0.10%)
Mar 26, 2024	39.63	39.64	39.62	39.62	60,656	-0.00(-0.01%)
Mar 25, 2024	39.62	39.64	39.60	39.63	84,734	-0.01(-0.04%)
Mar 22, 2024	39.64	39.64	39.62	39.64	55,924	+0.03(+0.07%)
Mar 21, 2024	39.59	39.61	39.59	39.61	273,064	+0.03(+0.07%)
Mar 20, 2024	39.56	39.62	39.56	39.58	58,690	+0.02(+0.04%)
Mar 19, 2024	39.54	39.57	39.54	39.56	95,777	+0.01(+0.03%)
Mar 18, 2024	39.53	39.56	39.53	39.55	63,784	+0.02(+0.05%)
Mar 15, 2024	39.50	39.54	39.50	39.53	55,252	-0.01(-0.02%)
Mar 14, 2024	39.54	39.55	39.53	39.54	60,551	+0.00(+0.00%)
Mar 13, 2024	39.67	39.67	39.54	39.54	65,844	-0.02(-0.05%)
Mar 12, 2024	39.56	39.57	39.54	39.56	91,491	+0.00(+0.00%)
Mar 11, 2024	39.56	39.56	39.54	39.56	91,279	+0.02(+0.05%)
Mar 08, 2024	39.56	39.57	39.54	39.54	81,979	+0.00(+0.01%)
Mar 07, 2024	39.53	39.56	39.52	39.54	119,437	+0.01(+0.04%)
Mar 06, 2024	39.51	39.53	39.51	39.52	80,070	+0.02(+0.05%)
Mar 05, 2024	39.49	39.51	39.49	39.50	75,379	+0.01(+0.02%)
Mar 04, 2024	39.48	39.50	39.48	39.49	279,746	+0.00(+0.00%)
Mar 01, 2024	39.50	39.50	39.47	39.49	147,941	+0.02(+0.04%)
Feb 29, 2024	39.48	39.48	39.45	39.48	294,782	+0.01(+0.02%)
Feb 28, 2024	39.45	39.48	39.44	39.47	147,503	+0.02(+0.05%)
Feb 27, 2024	39.45	39.46	39.45	39.45	136,291	+0.00(+0.00%)
Feb 26, 2024	39.43	39.46	39.43	39.45	66,762	+0.01(+0.02%)
Feb 23, 2024	39.42	39.47	39.42	39.44	68,493	+0.00(+0.00%)
Feb 22, 2024	39.42	39.44	39.42	39.44	83,378	-0.01(-0.02%)
Feb 21, 2024	39.43	39.45	39.42	39.45	158,130	+0.02(+0.06%)
Feb 20, 2024	39.42	39.44	39.42	39.42	68,717	+0.00(+0.01%)
Feb 16, 2024	39.41	39.42	39.39	39.42	78,621	+0.00(+0.00%)
Feb 15, 2024	39.40	39.43	39.40	39.42	81,424	+0.04(+0.10%)
Feb 14, 2024	39.37	39.40	39.37	39.38	143,871	+0.03(+0.07%)
Feb 13, 2024	39.38	39.39	39.35	39.35	200,131	-0.04(-0.11%)
Feb 12, 2024	39.40	39.42	39.39	39.39	156,229	-0.00(-0.01%)
Feb 09, 2024	39.40	39.40	39.39	39.40	99,824	-0.00(-0.00%)
Feb 08, 2024	39.37	39.41	39.37	39.40	408,863	-0.00(-0.01%)
Feb 07, 2024	39.41	39.42	39.40	39.40	125,655	-0.00(-0.01%)
Feb 06, 2024	39.38	39.41	39.38	39.41	131,050	+0.04(+0.10%)
Feb 05, 2024	39.38	39.39	39.35	39.37	155,086	-0.03(-0.07%)
Feb 02, 2024	39.41	39.41	39.38	39.40	73,462	-0.04(-0.10%)
Feb 01, 2024	39.41	39.44	39.41	39.44	90,630	+0.01(+0.02%)
Jan 31, 2024	39.40	39.43	39.38	39.43	131,057	+0.06(+0.15%)
Jan 30, 2024	39.36	39.38	39.36	39.37	176,570	+0.00(+0.00%)
Jan 29, 2024	39.32	39.50	39.32	39.37	214,884	+0.02(+0.06%)
Jan 26, 2024	39.34	39.35	39.34	39.35	96,411	-0.00(-0.01%)
Jan 25, 2024	39.34	39.35	39.32	39.35	106,372	+0.04(+0.10%)
Jan 24, 2024	39.32	39.33	39.30	39.31	108,818	-0.01(-0.02%)
Jan 23, 2024	39.29	39.32	39.29	39.32	70,779	+0.01(+0.02%)
Jan 22, 2024	39.31	39.32	39.30	39.31	64,660	+0.01(+0.02%)
Jan 19, 2024	39.27	39.31	39.27	39.30	76,917	-0.01(-0.02%)
Jan 18, 2024	39.31	39.31	39.29	39.31	81,056	+0.04(+0.10%)
Jan 17, 2024	39.28	39.30	39.28	39.28	108,107	-0.05(-0.12%)
Jan 16, 2024	39.31	39.34	39.30	39.32	167,280	-0.01(-0.03%)
Jan 12, 2024	39.30	39.34	39.30	39.33	68,997	+0.04(+0.11%)
Jan 11, 2024	39.25	39.30	39.25	39.29	117,232	+0.03(+0.07%)
Jan 10, 2024	39.27	39.27	39.25	39.26	58,380	+0.01(+0.04%)
Jan 09, 2024	39.23	39.25	39.23	39.25	114,131	+0.00(+0.01%)
Jan 08, 2024	39.19	39.25	39.19	39.24	429,929	+0.02(+0.05%)
Jan 05, 2024	39.17	39.23	39.17	39.22	199,178	+0.00(+0.01%)
Jan 04, 2024	39.21	39.22	39.19	39.22	193,317	+0.01(+0.02%)
Jan 03, 2024	39.17	39.21	39.17	39.21	262,816	+0.02(+0.05%)