SPDR® Bloomberg 1-3 Month T-Bill ETF (BIL)

BIL
🏛️ Vereinigte Staaten →
91.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 91.40 91.40 91.39 91.39 5.6M
2023-12-28 91.38 91.39 91.38 91.39 5.6M
2023-12-27 91.33 91.34 91.33 91.33 4.7M
2023-12-26 91.33 91.33 91.32 91.33 4.6M
2023-12-22 91.30 91.31 91.30 91.31 7.5M
2023-12-21 91.29 91.30 91.29 91.30 5.1M
2023-12-20 91.24 91.25 91.24 91.24 8.1M
2023-12-19 91.23 91.24 91.22 91.22 7.0M
2023-12-18 91.22 91.22 91.21 91.22 8.9M
2023-12-15 91.62 91.63 91.62 91.63 6.9M
2023-12-14 91.60 91.61 91.60 91.60 13.5M
2023-12-13 91.56 91.57 91.56 91.56 6.8M
2023-12-12 91.56 91.56 91.55 91.55 7.9M
2023-12-11 91.55 91.55 91.54 91.55 5.6M
2023-12-08 91.53 91.54 91.53 91.53 5.7M
2023-12-07 91.51 91.52 91.51 91.51 7.4M
2023-12-06 91.47 91.48 91.47 91.47 6.9M
2023-12-05 91.47 91.47 91.46 91.46 6.5M
2023-12-04 91.45 91.46 91.44 91.44 15.5M
2023-12-01 91.45 91.45 91.44 91.44 21.2M
2023-11-30 91.84 91.85 91.84 91.84 18.6M
2023-11-29 91.80 91.81 91.80 91.80 6.9M
2023-11-28 91.79 91.80 91.79 91.79 7.2M
2023-11-27 91.77 91.78 91.77 91.77 9.2M
2023-11-24 91.76 91.77 91.76 91.76 2.8M
2023-11-22 91.76 91.76 91.75 91.75 7.6M
2023-11-21 91.72 91.72 91.71 91.71 13.1M
2023-11-20 91.69 91.69 91.68 91.68 8.5M
2023-11-17 91.67 91.68 91.67 91.68 6.8M
2023-11-16 91.66 91.67 91.66 91.66 7.8M
2023-11-15 91.63 91.63 91.62 91.62 10.6M
2023-11-14 91.60 91.61 91.60 91.60 11.1M
2023-11-13 91.59 91.60 91.59 91.59 6.2M
2023-11-10 91.58 91.59 91.58 91.58 5.6M
2023-11-09 91.56 91.57 91.56 91.57 11.9M
2023-11-08 91.53 91.53 91.52 91.52 9.2M
2023-11-07 91.51 91.52 91.51 91.51 7.0M
2023-11-06 91.50 91.50 91.49 91.49 28.0M
2023-11-03 91.48 91.49 91.48 91.48 13.7M
2023-11-02 91.47 91.48 91.47 91.47 12.0M
2023-11-01 91.44 91.44 91.43 91.44 25.8M
2023-10-31 91.82 91.83 91.82 91.82 16.7M
2023-10-30 91.81 91.82 91.81 91.82 25.1M
2023-10-27 91.80 91.82 91.80 91.81 28.4M
2023-10-26 91.79 91.79 91.78 91.78 9.9M
2023-10-25 91.75 91.75 91.74 91.74 12.4M
2023-10-24 91.74 91.74 91.73 91.73 12.5M
2023-10-23 91.73 91.73 91.72 91.72 14.4M
2023-10-20 91.71 91.71 91.70 91.71 4.9M
2023-10-19 91.69 91.70 91.69 91.69 4.6M
2023-10-18 91.65 91.66 91.65 91.65 6.1M
2023-10-17 91.64 91.65 91.64 91.64 5.4M
2023-10-16 91.64 91.64 91.62 91.63 8.2M
2023-10-13 91.61 91.62 91.61 91.62 15.0M
2023-10-12 91.60 91.60 91.59 91.60 7.5M
2023-10-11 91.55 91.56 91.55 91.56 6.8M
2023-10-10 91.55 91.56 91.54 91.54 8.5M
2023-10-09 91.54 91.55 91.53 91.54 6.0M
2023-10-06 91.54 91.54 91.53 91.53 9.9M
2023-10-05 91.52 91.53 91.52 91.53 8.3M
2023-10-04 91.46 91.47 91.46 91.47 26.6M
2023-10-03 91.46 91.46 91.45 91.46 10.6M
2023-10-02 91.45 91.45 91.44 91.44 22.6M
2023-09-29 91.82 91.83 91.82 91.82 9.1M
2023-09-28 91.80 91.82 91.80 91.81 8.4M
2023-09-27 91.78 91.78 91.76 91.78 7.7M
2023-09-26 91.75 91.76 91.75 91.75 7.1M
2023-09-25 91.75 91.75 91.74 91.74 7.5M
2023-09-22 91.73 91.74 91.73 91.73 15.7M
2023-09-21 91.71 91.72 91.71 91.72 7.5M
2023-09-20 91.67 91.68 91.67 91.67 5.9M
2023-09-19 91.66 91.67 91.66 91.66 4.4M
2023-09-18 91.66 91.66 91.65 91.65 7.4M
2023-09-15 91.64 91.64 91.63 91.64 4.7M
2023-09-14 91.62 91.63 91.62 91.62 4.2M
2023-09-13 91.58 91.59 91.58 91.59 4.7M
2023-09-12 91.57 91.58 91.57 91.58 9.9M
2023-09-11 91.57 91.57 91.55 91.55 8.0M
2023-09-08 91.54 91.55 91.54 91.55 6.4M
2023-09-07 91.53 91.54 91.53 91.54 6.8M
2023-09-06 91.50 91.50 91.49 91.49 6.5M
2023-09-05 91.49 91.49 91.48 91.49 8.3M
2023-09-01 91.47 91.47 91.46 91.47 21.5M
2023-08-31 91.85 91.86 91.85 91.86 7.8M
2023-08-30 91.80 91.81 91.79 91.80 6.4M
2023-08-29 91.80 91.80 91.78 91.78 9.2M
2023-08-28 91.78 91.79 91.78 91.79 4.3M
2023-08-25 91.76 91.77 91.76 91.77 4.9M
2023-08-24 91.75 91.76 91.75 91.75 6.7M
2023-08-23 91.71 91.72 91.71 91.72 9.5M
2023-08-22 91.71 91.71 91.70 91.70 5.8M
2023-08-21 91.69 91.69 91.68 91.69 6.0M
2023-08-18 91.68 91.68 91.67 91.68 6.8M
2023-08-17 91.66 91.67 91.66 91.67 5.6M
2023-08-16 91.62 91.63 91.62 91.63 7.9M
2023-08-15 91.60 91.61 91.60 91.61 4.9M
2023-08-14 91.59 91.60 91.59 91.60 6.6M
2023-08-11 91.58 91.59 91.58 91.59 3.7M
2023-08-10 91.56 91.58 91.56 91.58 5.1M
2023-08-09 91.53 91.54 91.53 91.53 4.3M
2023-08-08 91.52 91.52 91.51 91.52 6.5M
2023-08-07 91.51 91.51 91.50 91.50 6.0M
2023-08-04 91.49 91.50 91.49 91.50 6.2M
2023-08-03 91.48 91.48 91.47 91.48 5.7M
2023-08-02 91.44 91.44 91.43 91.44 8.2M
2023-08-01 91.43 91.43 91.42 91.43 13.4M
2023-07-31 91.80 91.81 91.80 91.80 6.7M
2023-07-28 91.79 91.80 91.79 91.79 3.7M
2023-07-27 91.77 91.78 91.77 91.78 4.7M
2023-07-26 91.74 91.74 91.73 91.73 4.7M
2023-07-25 91.73 91.73 91.72 91.72 4.2M
2023-07-24 91.71 91.72 91.71 91.71 3.8M
2023-07-21 91.70 91.71 91.70 91.70 4.1M
2023-07-20 91.69 91.70 91.68 91.70 5.0M
2023-07-19 91.65 91.66 91.65 91.65 5.1M
2023-07-18 91.64 91.64 91.63 91.63 4.8M
2023-07-17 91.63 91.63 91.62 91.63 3.9M
2023-07-14 91.61 91.62 91.61 91.62 6.5M
2023-07-13 91.60 91.61 91.60 91.61 5.9M
2023-07-12 91.56 91.57 91.56 91.57 7.2M
2023-07-11 91.55 91.56 91.55 91.55 5.6M
2023-07-10 91.53 91.54 91.53 91.54 4.2M
2023-07-07 91.52 91.53 91.52 91.52 6.5M
2023-07-06 91.51 91.52 91.51 91.51 7.6M
2023-07-05 91.48 91.49 91.47 91.48 8.0M
2023-07-03 91.46 91.47 91.46 91.47 7.2M
2023-06-30 91.82 91.83 91.82 91.82 8.1M
2023-06-29 91.80 91.81 91.79 91.79 5.7M
2023-06-28 91.77 91.77 91.76 91.76 4.5M
2023-06-27 91.75 91.76 91.75 91.75 5.5M
2023-06-26 91.74 91.75 91.73 91.73 7.2M
2023-06-23 91.72 91.73 91.72 91.72 3.9M
2023-06-22 91.71 91.72 91.71 91.71 4.7M
2023-06-21 91.68 91.69 91.67 91.67 4.9M
2023-06-20 91.66 91.67 91.66 91.67 6.2M
2023-06-16 91.66 91.66 91.65 91.65 4.8M
2023-06-15 91.64 91.65 91.64 91.64 9.8M
2023-06-14 91.59 91.60 91.58 91.60 5.8M
2023-06-13 91.57 91.58 91.57 91.58 6.8M
2023-06-12 91.56 91.57 91.56 91.56 3.8M
2023-06-09 91.54 91.55 91.54 91.55 6.5M
2023-06-08 91.53 91.54 91.53 91.54 8.8M
2023-06-07 91.49 91.51 91.49 91.49 6.5M
2023-06-06 91.48 91.49 91.47 91.48 6.1M
2023-06-05 91.47 91.47 91.45 91.46 10.1M
2023-06-02 91.46 91.46 91.44 91.46 10.3M
2023-06-01 91.45 91.45 91.44 91.45 10.7M
2023-05-31 91.77 91.78 91.77 91.77 9.8M
2023-05-30 91.76 91.77 91.75 91.75 11.5M
2023-05-26 91.75 91.76 91.74 91.74 5.9M
2023-05-25 91.73 91.73 91.72 91.72 5.3M
2023-05-24 91.67 91.68 91.66 91.66 4.8M
2023-05-23 91.66 91.67 91.66 91.66 5.1M
2023-05-22 91.66 91.66 91.65 91.66 8.4M
2023-05-19 91.66 91.66 91.64 91.65 6.4M
2023-05-18 91.64 91.65 91.63 91.65 6.4M
2023-05-17 91.60 91.61 91.60 91.60 5.4M
2023-05-16 91.59 91.60 91.58 91.58 8.5M
2023-05-15 91.58 91.59 91.58 91.59 4.1M
2023-05-12 91.58 91.58 91.57 91.58 4.3M
2023-05-11 91.56 91.57 91.55 91.56 6.2M
2023-05-10 91.51 91.52 91.50 91.50 4.8M
2023-05-09 91.50 91.50 91.49 91.49 6.9M
2023-05-08 91.48 91.49 91.48 91.48 5.5M
2023-05-05 91.47 91.49 91.46 91.47 7.2M
2023-05-04 91.46 91.46 91.44 91.45 8.1M
2023-05-03 91.43 91.43 91.42 91.42 5.5M
2023-05-02 91.44 91.44 91.41 91.41 5.5M
2023-05-01 91.44 91.45 91.43 91.43 11.3M
2023-04-28 91.77 91.78 91.77 91.78 6.5M
2023-04-27 91.78 91.79 91.77 91.78 5.6M
2023-04-26 91.74 91.75 91.74 91.75 7.4M
2023-04-25 91.74 91.75 91.73 91.73 4.2M
2023-04-24 91.75 91.75 91.73 91.74 8.2M
2023-04-21 91.73 91.73 91.72 91.73 5.9M
2023-04-20 91.72 91.74 91.71 91.74 6.0M
2023-04-19 91.68 91.68 91.67 91.67 5.9M
2023-04-18 91.65 91.67 91.65 91.66 4.5M
2023-04-17 91.64 91.65 91.64 91.65 5.2M
2023-04-14 91.63 91.64 91.62 91.63 9.4M
2023-04-13 91.62 91.63 91.62 91.63 8.7M
2023-04-12 91.58 91.59 91.57 91.58 8.8M
2023-04-11 91.56 91.57 91.56 91.56 7.7M
2023-04-10 91.56 91.56 91.55 91.55 5.7M
2023-04-06 91.55 91.55 91.54 91.54 4.9M
2023-04-05 91.53 91.54 91.53 91.53 6.9M
2023-04-04 91.48 91.49 91.48 91.48 10.3M
2023-04-03 91.48 91.48 91.47 91.47 12.5M
2023-03-31 91.84 91.84 91.82 91.82 11.6M
2023-03-30 91.84 91.85 91.82 91.84 9.3M
2023-03-29 91.82 91.84 91.82 91.82 4.7M
2023-03-28 91.82 91.83 91.82 91.82 6.2M
2023-03-27 91.80 91.81 91.80 91.80 6.2M
2023-03-24 91.80 91.81 91.79 91.81 7.4M
2023-03-23 91.77 91.79 91.77 91.79 5.8M
2023-03-22 91.74 91.75 91.74 91.75 8.2M
2023-03-21 91.72 91.74 91.72 91.73 7.9M
2023-03-20 91.72 91.73 91.71 91.73 8.2M
2023-03-17 91.69 91.72 91.69 91.72 8.6M
2023-03-16 91.69 91.70 91.69 91.70 9.3M
2023-03-15 91.65 91.66 91.64 91.66 11.4M
2023-03-14 91.62 91.63 91.61 91.61 35.7M
2023-03-13 91.63 91.63 91.60 91.60 21.7M
2023-03-10 91.58 91.59 91.58 91.58 13.5M
2023-03-09 91.56 91.57 91.56 91.56 6.5M
2023-03-08 91.54 91.54 91.53 91.54 8.2M
2023-03-07 91.53 91.54 91.52 91.52 4.3M
2023-03-06 91.52 91.52 91.51 91.52 6.1M
2023-03-03 91.50 91.51 91.50 91.51 7.1M
2023-03-02 91.50 91.50 91.49 91.49 9.6M
2023-03-01 91.47 91.47 91.46 91.46 11.0M
2023-02-28 91.71 91.71 91.70 91.71 8.1M
2023-02-27 91.69 91.70 91.69 91.70 7.5M
2023-02-24 91.69 91.69 91.68 91.69 7.7M
2023-02-23 91.68 91.68 91.67 91.68 4.9M
2023-02-22 91.63 91.65 91.63 91.65 18.7M
2023-02-21 91.63 91.64 91.62 91.62 17.0M
2023-02-17 91.62 91.62 91.61 91.62 4.4M
2023-02-16 91.61 91.61 91.60 91.61 5.6M
2023-02-15 91.56 91.56 91.55 91.56 4.9M
2023-02-14 91.54 91.55 91.54 91.54 4.1M
2023-02-13 91.54 91.54 91.53 91.54 8.9M
2023-02-10 91.52 91.53 91.52 91.52 4.6M
2023-02-09 91.51 91.52 91.51 91.51 4.9M
2023-02-08 91.49 91.49 91.48 91.48 4.1M
2023-02-07 91.48 91.48 91.47 91.48 4.3M
2023-02-06 91.47 91.47 91.46 91.47 5.9M
2023-02-03 91.46 91.46 91.45 91.46 8.9M
2023-02-02 91.44 91.45 91.44 91.44 12.0M
2023-02-01 91.42 91.42 91.40 91.40 9.4M
2023-01-31 91.73 91.74 91.73 91.73 7.4M
2023-01-30 91.72 91.73 91.72 91.72 4.3M
2023-01-27 91.72 91.72 91.71 91.72 5.2M
2023-01-26 91.70 91.71 91.70 91.71 5.1M
2023-01-25 91.67 91.68 91.66 91.66 7.6M
2023-01-24 91.66 91.66 91.65 91.65 5.1M
2023-01-23 91.65 91.65 91.64 91.64 9.2M
2023-01-20 91.64 91.64 91.63 91.64 4.5M
2023-01-19 91.62 91.63 91.62 91.63 6.5M
2023-01-18 91.59 91.60 91.59 91.59 4.9M
2023-01-17 91.58 91.59 91.58 91.58 9.5M
2023-01-13 91.57 91.58 91.57 91.58 5.5M
2023-01-12 91.56 91.57 91.56 91.57 8.1M
2023-01-11 91.51 91.52 91.50 91.50 8.6M
2023-01-10 91.51 91.52 91.50 91.50 5.6M
2023-01-09 91.50 91.51 91.50 91.51 9.7M
2023-01-06 91.50 91.51 91.49 91.49 4.6M
2023-01-05 91.50 91.51 91.49 91.50 6.5M
2023-01-04 91.48 91.49 91.47 91.47 9.1M
2023-01-03 91.48 91.48 91.47 91.48 12.5M