SPDR SSgA Ultra Short Term Bond ETF (ULST)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0990589400693 | 40.38 | 40.45 | 40.38 | 66405 | 40.40942843 | SP |
| 4 | -0.08 | -0.197530864198 | 40.5 | 40.55 | 40.3 | 79695 | 40.43094648 | SP |
| 12 | -0.16 | -0.394282897979 | 40.58 | 40.63 | 40.3 | 80746 | 40.50202168 | SP |
| 26 | 0.05 | 0.123854347288 | 40.37 | 40.84 | 40.3 | 90991 | 40.55647324 | SP |
| 52 | 0.05 | 0.123854347288 | 40.37 | 40.84 | 40.24 | 99417 | 40.48218738 | SP |
| 156 | 0.12 | 0.29776674938 | 40.3 | 40.84 | 39.59 | 135657 | 40.2061149 | SP |
| 260 | 0.04 | 0.0990589400693 | 40.38 | 40.84 | 37.83 | 112877 | 40.23054066 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 40.42 | -0.01 | -0.01 | 40.41 | 40.4365 | 40.41 | 75327 |
| 1735947000 | 40.425 | 0.02 | 0.05 | 40.45 | 40.45 | 40.42 | 69381 |
| 1735860600 | 40.405 | -0.01 | -0.01 | 40.41 | 40.44 | 40.3926 | 94651 |
| 1735687800 | 40.41 | 0.01 | 0.04 | 40.4 | 40.41 | 40.39 | 53637 |
| 1735601400 | 40.395 | 0.04 | 0.09 | 40.38 | 40.4 | 40.38 | 47952 |
| 1735342200 | 40.36 | 0 | 0.00 | 40.38 | 40.3899 | 40.36 | 39057 |
| 1735255800 | 40.36 | -0.01 | -0.01 | 40.35 | 40.37 | 40.35 | 55427 |
| 1735077840 | 40.365 | 0.01 | 0.02 | 40.36 | 40.37 | 40.35 | 79825 |
| 1734996600 | 40.355 | 0 | 0.00 | 40.36 | 40.37 | 40.34 | 100641 |
| 1734737400 | 40.355 | 0.01 | 0.04 | 40.37 | 40.37 | 40.35 | 92108 |
| 1734651000 | 40.34 | -0.12 | -0.30 | 40.31 | 40.345 | 40.3 | 157192 |
| 1734564600 | 40.46 | -0.03 | -0.07 | 40.49 | 40.5145 | 40.455 | 80459 |
| 1734478200 | 40.49 | -0.03 | -0.06 | 40.5 | 40.52 | 40.49 | 100662 |
| 1734391800 | 40.515 | 0 | 0.00 | 40.51 | 40.53 | 40.49 | 45160 |
| 1734132600 | 40.515 | 0.01 | 0.01 | 40.51 | 40.52 | 40.5 | 34516 |
| 1734046200 | 40.51 | -0.02 | -0.05 | 40.51 | 40.525 | 40.5 | 88901 |
| 1733959800 | 40.53 | 0.03 | 0.07 | 40.55 | 40.55 | 40.4901 | 100622 |
| 1733873400 | 40.5 | -0.02 | -0.04 | 40.52 | 40.525 | 40.48 | 112650 |
| 1733787000 | 40.515 | -0.02 | -0.04 | 40.5 | 40.53 | 40.5 | 81673 |
| 1733527800 | 40.53 | 0.03 | 0.07 | 40.52 | 40.53 | 40.51 | 54125 |
| 1733441400 | 40.5 | 0.02 | 0.04 | 40.54 | 40.6 | 40.48 | 61230 |
| 1733355000 | 40.485 | 0.02 | 0.04 | 40.47 | 40.49 | 40.4501 | 69126 |
| 1733268600 | 40.47 | 0.02 | 0.04 | 40.46 | 40.475 | 40.46 | 61828 |
| 1733182200 | 40.455 | -0.15 | -0.36 | 40.44 | 40.46 | 40.43 | 61379 |
| 1732917840 | 40.6 | 0.01 | 0.02 | 40.59 | 40.62 | 40.59 | 41948 |
| 1732750200 | 40.59 | 0.02 | 0.04 | 40.58 | 40.5999 | 40.58 | 40656 |
| 1732663800 | 40.575 | 0 | 0.00 | 40.57 | 40.579 | 40.54 | 303607 |
| 1732577400 | 40.575 | 0.04 | 0.10 | 40.56 | 40.5799 | 40.54 | 82303 |
| 1732318200 | 40.535 | 0.01 | 0.04 | 40.54 | 40.54 | 40.5206 | 52413 |
| 1732231800 | 40.52 | -0.01 | -0.02 | 40.53 | 40.545 | 40.52 | 70578 |
| 1732145400 | 40.53 | 0.01 | 0.02 | 40.51 | 40.53 | 40.51 | 59195 |
| 1732059000 | 40.521 | 0 | 0.00 | 40.52 | 40.54 | 40.52 | 65315 |
| 1731972600 | 40.52 | 0.01 | 0.02 | 40.54 | 40.54 | 40.4901 | 58622 |
| 1731713400 | 40.51 | 0.02 | 0.05 | 40.51 | 40.5199 | 40.48 | 66032 |
| 1731627000 | 40.49 | -0.01 | -0.02 | 40.5 | 40.5 | 40.475 | 105471 |
| 1731540600 | 40.5 | 0.04 | 0.10 | 40.49 | 40.5 | 40.47 | 122433 |
| 1731454200 | 40.46 | -0.01 | -0.02 | 40.47 | 40.47 | 40.44 | 118164 |
| 1731367800 | 40.47 | -0.01 | -0.01 | 40.46 | 40.47 | 40.45 | 102704 |
| 1731108600 | 40.4755 | -0 | -0.01 | 40.48 | 40.49 | 40.4711 | 49363 |
| 1731022200 | 40.48 | 0.05 | 0.12 | 40.45 | 40.49 | 40.45 | 93485 |
| 1730935800 | 40.43 | -0.01 | -0.02 | 40.44 | 40.44 | 40.42 | 90567 |
| 1730849400 | 40.44 | 0.01 | 0.02 | 40.42 | 40.45 | 40.42 | 45518 |
| 1730763000 | 40.43 | 0.01 | 0.01 | 40.4 | 40.4599 | 40.4 | 80124 |
| 1730500200 | 40.425 | -0.17 | -0.41 | 40.46 | 40.46 | 40.42 | 66248 |
| 1730413800 | 40.59 | 0.01 | 0.02 | 40.55 | 40.6 | 40.55 | 62454 |
| 1730327400 | 40.58 | -0.02 | -0.04 | 40.6 | 40.62 | 40.58 | 102273 |
| 1730241000 | 40.595 | 0 | 0.01 | 40.58 | 40.6 | 40.58 | 62158 |
| 1730154600 | 40.59 | 0 | 0.00 | 40.59 | 40.61 | 40.59 | 67290 |
| 1729895400 | 40.59 | 0.01 | 0.02 | 40.58 | 40.6269 | 40.58 | 37019 |
| 1729809000 | 40.58 | 0 | 0.00 | 40.58 | 40.6099 | 40.5601 | 88634 |
| 1729722600 | 40.58 | -0.01 | -0.01 | 40.58 | 40.59 | 40.58 | 47310 |
| 1729636200 | 40.585 | -0.02 | -0.04 | 40.59 | 40.6 | 40.58 | 34301 |
| 1729549800 | 40.6 | -0.02 | -0.05 | 40.6 | 40.61 | 40.5901 | 50989 |
| 1729290600 | 40.62 | 0.04 | 0.09 | 40.63 | 40.63 | 40.61 | 43029 |
| 1729204200 | 40.582 | -0.03 | -0.07 | 40.58 | 40.6 | 40.58 | 97945 |
| 1729117800 | 40.61 | 0.03 | 0.09 | 40.6 | 40.61 | 40.59 | 122969 |
| 1729031400 | 40.575 | 0.01 | 0.01 | 40.58 | 40.5999 | 40.57 | 241237 |
| 1728945000 | 40.57 | -0.02 | -0.05 | 40.58 | 40.58 | 40.56 | 87993 |
| 1728685800 | 40.5906 | 0.04 | 0.09 | 40.62 | 40.62 | 40.58 | 45855 |
| 1728599400 | 40.555 | 0.02 | 0.04 | 40.57 | 40.58 | 40.55 | 63615 |
| 1728513000 | 40.54 | -0.01 | -0.01 | 40.53 | 40.55 | 40.53 | 101254 |
| 1728426600 | 40.545 | 0.01 | 0.01 | 40.55 | 40.55 | 40.54 | 55899 |
| 1728340200 | 40.54 | -0.01 | -0.02 | 40.57 | 40.57 | 40.53 | 81058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
