SPDR SSgA Ultra Short Term Bond ETF (ULST)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 40.42 | 40.46 | 40.24 | 73529 | 40.39903585 | SP |
| 4 | -0.05 | -0.123548307388 | 40.47 | 40.61 | 40.24 | 152483 | 40.48891979 | SP |
| 12 | -0.09 | -0.222167366082 | 40.51 | 40.62 | 40.24 | 111960 | 40.47482401 | SP |
| 26 | -0.11 | -0.271403898347 | 40.53 | 40.84 | 40.24 | 98165 | 40.5433432 | SP |
| 52 | 0 | 0 | 40.42 | 40.84 | 40.24 | 100870 | 40.48215617 | SP |
| 156 | 0.27 | 0.672478206725 | 40.15 | 40.84 | 39.59 | 135949 | 40.21114758 | SP |
| 260 | -0.05 | -0.123548307388 | 40.47 | 40.84 | 37.83 | 114693 | 40.23202743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 40.42 | -0.04 | -0.09 | 40.45 | 40.45 | 40.42 | 100548 |
| 1739316600 | 40.455 | 0 | 0.01 | 40.45 | 40.46 | 40.44 | 73042 |
| 1739230200 | 40.45 | 0.01 | 0.02 | 40.43 | 40.46 | 40.43 | 61998 |
| 1738971000 | 40.44 | 0 | 0.01 | 40.45 | 40.46 | 40.43 | 77831 |
| 1738884600 | 40.435 | 0.2 | 0.48 | 40.46 | 40.46 | 40.43 | 77527 |
| 1738798200 | 40.24 | -0.17 | -0.42 | 40.42 | 40.46 | 40.24 | 81941 |
| 1738711800 | 40.41 | 0.01 | 0.02 | 40.4 | 40.43 | 40.4 | 70818 |
| 1738625400 | 40.4 | -0.2 | -0.49 | 40.56 | 40.56 | 40.4 | 480138 |
| 1738366200 | 40.6 | 0.05 | 0.14 | 40.57 | 40.61 | 40.56 | 450463 |
| 1738279800 | 40.545 | 0.02 | 0.04 | 40.55 | 40.5599 | 40.53 | 156089 |
| 1738193400 | 40.53 | -0.01 | -0.01 | 40.55 | 40.5592 | 40.53 | 83163 |
| 1738107000 | 40.535 | 0 | 0.00 | 40.53 | 40.5492 | 40.53 | 66525 |
| 1738020600 | 40.535 | 0.01 | 0.04 | 40.54 | 40.55 | 40.53 | 85409 |
| 1737761400 | 40.52 | 0.03 | 0.06 | 40.53 | 40.5398 | 40.52 | 60463 |
| 1737675000 | 40.495 | 0 | 0.00 | 40.495 | 40.495 | 40.495 | 0 |
| 1737588600 | 40.495 | 0 | 0.01 | 40.49 | 40.51 | 40.49 | 172666 |
| 1737502200 | 40.49 | -0.02 | -0.05 | 40.48 | 40.51 | 40.48 | 118971 |
| 1737156600 | 40.51 | 0 | 0.00 | 40.48 | 40.51 | 40.48 | 336081 |
| 1737070200 | 40.51 | 0.03 | 0.07 | 40.41 | 40.51 | 40.41 | 148981 |
| 1736983800 | 40.48 | 0.05 | 0.12 | 40.47 | 40.48 | 40.46 | 150918 |
| 1736897400 | 40.43 | 0.01 | 0.02 | 40.41 | 40.44 | 40.41 | 109762 |
| 1736811000 | 40.42 | -0.02 | -0.05 | 40.39 | 40.44 | 40.39 | 65303 |
| 1736551800 | 40.44 | -0.01 | -0.01 | 40.72 | 40.72 | 40.421 | 175216 |
| 1736379000 | 40.445 | 0.02 | 0.04 | 40.43 | 40.45 | 40.42 | 125198 |
| 1736292600 | 40.43 | 0.01 | 0.02 | 40.43 | 40.46 | 40.41 | 416056 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
