BIL Historical Prices
NYSEARCA: BILState Street Investment ManagementUltrashort BondETFUSD
91.47+0.01 (+0.01%)
At close: Oct 8, 3:59 PM ET · Delayed 15 min
BIL price history
The price history for State Street SPDR Bloomberg 1-3 Month T-Bill (BIL) on this page begins on May 28, 2007, when the stock closed at $91.62; it most recently closed at $91.46 on October 5, 2026. The highest price in this record is $106.20, reached on November 26, 2007; the latest close is 13.9% below that peak. Across the 18 complete calendar years in the table, BIL finished higher in 7 and lower in 11. Its best year was 2009 (+0.2%) and its worst was 2015 (-0.1%).
Over roughly 19 years the share price changed -0.2%, a -0.0% compound annual price return (excluding dividends). In the last 12 months alone, BIL has lost 0.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BIL returns
1 week
-0.20%
1 month
0.00%
3 months
+0.01%
6 months
+0.01%
Year to date
+0.09%
1 year
-0.05%
3 years
-0.17%
5 years
+0.01%
BIL price return, excluding dividends.
BIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 91.46 | +0.04% |
| 2025 | 91.42 | -0.04% |
| 2024 | 91.46 | +0.08% |
| 2023 | 91.39 | -0.09% |
| 2022 | 91.47 | +0.04% |
| 2021 | 91.43 | -0.10% |
| 2020 | 91.52 | +0.07% |
| 2019 | 91.46 | -0.03% |
| 2018 | 91.49 | +0.10% |
| 2017 | 91.40 | 0.00% |
| 2016 | 91.40 | +0.04% |
| 2015 | 91.36 | -0.11% |
| 2014 | 91.46 | -0.11% |
| 2013 | 91.56 | -0.09% |
| 2012 | 91.64 | -0.02% |
| 2011 | 91.66 | -0.04% |
| 2010 | 91.70 | -0.04% |
| 2009 | 91.74 | +0.15% |
| 2008 | 91.60 | +0.02% |
| 2007* | 91.58 | -0.04% |
BIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 91.46 | 91.46 | 91.45 | 91.46 | +0.01% | |
| 91.45 | 91.45 | 91.44 | 91.45 | +0.01% | |
| 91.44 | 91.45 | 91.43 | 91.44 | +0.01% | |
| 91.43 | 91.43 | 91.42 | 91.43 | +0.02% | |
| 91.41 | 91.41 | 91.40 | 91.41 | -0.25% | |
| 91.64 | 91.65 | 91.64 | 91.64 | -0.01% | |
| 91.64 | 91.65 | 91.63 | 91.65 | +0.02% | |
| 91.62 | 91.63 | 91.62 | 91.63 | +0.01% | |
| 91.61 | 91.62 | 91.61 | 91.62 | +0.04% | |
| 91.59 | 91.60 | 91.58 | 91.58 | -0.01% | |
| 91.59 | 91.59 | 91.58 | 91.59 | +0.02% | |
| 91.57 | 91.58 | 91.57 | 91.57 | 0.00% | |
| 91.56 | 91.57 | 91.56 | 91.57 | +0.02% | |
| 91.56 | 91.56 | 91.55 | 91.55 | +0.02% | |
| 91.53 | 91.53 | 91.52 | 91.53 | +0.02% | |
| 91.52 | 91.52 | 91.51 | 91.51 | 0.00% | |
| 91.51 | 91.51 | 91.50 | 91.51 | +0.01% | |
| 91.50 | 91.51 | 91.49 | 91.50 | 0.00% | |
| 91.50 | 91.50 | 91.49 | 91.50 | +0.03% | |
| 91.47 | 91.48 | 91.47 | 91.47 | +0.01% | |
| 91.46 | 91.47 | 91.46 | 91.46 | 0.00% | |
| 91.46 | 91.46 | 91.45 | 91.46 | +0.01% | |
| 91.45 | 91.45 | 91.44 | 91.45 | +0.03% | |
| 91.41 | 91.42 | 91.40 | 91.42 | +0.02% | |
| 91.40 | 91.40 | 91.39 | 91.40 | +0.01% | |
| 91.40 | 91.40 | 91.39 | 91.39 | -0.29% | |
| 91.66 | 91.67 | 91.66 | 91.66 | +0.01% | |
| 91.66 | 91.66 | 91.65 | 91.65 | +0.02% | |
| 91.63 | 91.64 | 91.63 | 91.63 | 0.00% | |
| 91.62 | 91.63 | 91.62 | 91.63 | +0.01% | |
| 91.61 | 91.62 | 91.61 | 91.62 | +0.01% | |
| 91.61 | 91.61 | 91.60 | 91.61 | +0.01% | |
| 91.59 | 91.60 | 91.59 | 91.60 | +0.03% | |
| 91.57 | 91.58 | 91.57 | 91.57 | 0.00% | |
| 91.56 | 91.57 | 91.56 | 91.57 | +0.01% | |
| 91.56 | 91.56 | 91.55 | 91.56 | +0.01% | |
| 91.54 | 91.55 | 91.54 | 91.55 | +0.02% | |
| 91.54 | 91.54 | 91.53 | 91.53 | +0.02% | |
| 91.51 | 91.51 | 91.50 | 91.51 | 0.00% | |
| 91.50 | 91.51 | 91.49 | 91.51 | +0.02% | |
| 91.50 | 91.50 | 91.48 | 91.49 | +0.01% | |
| 91.49 | 91.49 | 91.48 | 91.48 | 0.00% | |
| 91.47 | 91.48 | 91.46 | 91.48 | +0.03% | |
| 91.45 | 91.45 | 91.44 | 91.45 | +0.02% | |
| 91.43 | 91.44 | 91.43 | 91.43 | +0.01% | |
| 91.42 | 91.43 | 91.42 | 91.42 | 0.00% | |
| 91.42 | 91.43 | 91.41 | 91.42 | -0.28% | |
| 91.68 | 91.69 | 91.67 | 91.68 | +0.03% | |
| 91.66 | 91.66 | 91.65 | 91.65 | +0.01% | |
| 91.63 | 91.64 | 91.63 | 91.64 | +0.01% | |
| 91.63 | 91.63 | 91.62 | 91.63 | +0.01% | |
| 91.61 | 91.62 | 91.61 | 91.62 | +0.01% | |
| 91.61 | 91.61 | 91.60 | 91.61 | +0.03% | |
| 91.59 | 91.59 | 91.58 | 91.58 | 0.00% | |
| 91.58 | 91.58 | 91.57 | 91.58 | +0.02% | |
| 91.57 | 91.57 | 91.56 | 91.56 | 0.00% | |
| 91.56 | 91.57 | 91.56 | 91.56 | +0.01% | |
| 91.55 | 91.56 | 91.54 | 91.55 | +0.02% | |
| 91.52 | 91.53 | 91.52 | 91.53 | +0.01% | |
| 91.52 | 91.52 | 91.51 | 91.52 | +0.01% | |
| 91.50 | 91.51 | 91.50 | 91.51 | +0.01% | |
| 91.51 | 91.51 | 91.50 | 91.50 | 0.00% | |
| 91.49 | 91.50 | 91.49 | 91.50 | +0.04% | |
| 91.46 | 91.47 | 91.46 | 91.46 | +0.01% | |
| 91.46 | 91.46 | 91.45 | 91.45 | 0.00% | |
| 91.45 | 91.45 | 91.44 | 91.45 | +0.02% | |
| 91.45 | 91.45 | 91.43 | 91.43 | -0.01% | |
| 91.43 | 91.44 | 91.42 | 91.44 | +0.04% | |
| 91.40 | 91.40 | 91.39 | 91.40 | -0.26% | |
| 91.64 | 91.65 | 91.64 | 91.64 | 0.00% | |
| 91.64 | 91.64 | 91.63 | 91.64 | +0.01% | |
| 91.63 | 91.63 | 91.62 | 91.63 | +0.03% | |
| 91.60 | 91.61 | 91.60 | 91.60 | +0.01% | |
| 91.60 | 91.60 | 91.59 | 91.59 | +0.01% | |
| 91.59 | 91.59 | 91.58 | 91.58 | +0.01% | |
| 91.58 | 91.58 | 91.57 | 91.57 | 0.00% | |
| 91.56 | 91.57 | 91.56 | 91.57 | +0.04% | |
| 91.54 | 91.54 | 91.53 | 91.53 | +0.01% | |
| 91.53 | 91.53 | 91.52 | 91.52 | +0.01% | |
| 91.52 | 91.52 | 91.51 | 91.51 | 0.00% | |
| 91.51 | 91.51 | 91.50 | 91.51 | +0.03% | |
| 91.48 | 91.48 | 91.47 | 91.48 | +0.01% | |
| 91.48 | 91.48 | 91.47 | 91.47 | +0.01% | |
| 91.46 | 91.47 | 91.46 | 91.46 | 0.00% | |
| 91.46 | 91.46 | 91.45 | 91.46 | +0.01% | |
| 91.45 | 91.45 | 91.44 | 91.45 | +0.04% | |
| 91.42 | 91.42 | 91.41 | 91.41 | 0.00% | |
| 91.41 | 91.41 | 91.40 | 91.41 | +0.02% | |
| 91.40 | 91.40 | 91.39 | 91.39 | -0.01% | |
| 91.40 | 91.40 | 91.39 | 91.40 | -0.28% | |
| 91.65 | 91.66 | 91.64 | 91.66 | +0.03% | |
| 91.62 | 91.63 | 91.62 | 91.63 | +0.01% | |
| 91.62 | 91.62 | 91.61 | 91.62 | +0.01% | |
| 91.60 | 91.61 | 91.60 | 91.61 | +0.02% | |
| 91.60 | 91.60 | 91.59 | 91.59 | +0.02% | |
| 91.58 | 91.58 | 91.56 | 91.57 | 0.00% | |
| 91.56 | 91.57 | 91.56 | 91.57 | +0.02% | |
| 91.55 | 91.56 | 91.54 | 91.55 | +0.02% | |
| 91.54 | 91.55 | 91.53 | 91.53 | 0.00% | |
| 91.53 | 91.54 | 91.53 | 91.53 | +0.02% | |
| 91.50 | 91.51 | 91.50 | 91.51 | +0.02% | |
| 91.49 | 91.50 | 91.49 | 91.49 | 0.00% | |
| 91.49 | 91.49 | 91.48 | 91.49 | +0.01% | |
| 91.48 | 91.48 | 91.47 | 91.48 | +0.02% | |
| 91.46 | 91.47 | 91.46 | 91.46 | +0.02% | |
| 91.44 | 91.44 | 91.43 | 91.44 | +0.02% | |
| 91.42 | 91.43 | 91.42 | 91.42 | -0.01% | |
| 91.43 | 91.43 | 91.42 | 91.43 | +0.01% | |
| 91.41 | 91.42 | 91.41 | 91.42 | +0.02% | |
| 91.41 | 91.41 | 91.40 | 91.40 | -0.26% | |
| 91.64 | 91.65 | 91.64 | 91.64 | +0.01% | |
| 91.64 | 91.64 | 91.63 | 91.63 | 0.00% | |
| 91.63 | 91.64 | 91.63 | 91.63 | +0.01% | |
| 91.62 | 91.63 | 91.62 | 91.62 | +0.01% | |
| 91.62 | 91.62 | 91.61 | 91.61 | +0.02% | |
| 91.58 | 91.59 | 91.58 | 91.59 | +0.02% | |
| 91.57 | 91.58 | 91.57 | 91.57 | 0.00% | |
| 91.57 | 91.57 | 91.56 | 91.57 | +0.01% | |
| 91.56 | 91.56 | 91.55 | 91.56 | +0.01% | |
| 91.55 | 91.56 | 91.54 | 91.55 | +0.03% | |
| 91.52 | 91.53 | 91.52 | 91.52 | +0.01% | |
| 91.51 | 91.52 | 91.51 | 91.51 | +0.01% | |
| 91.50 | 91.51 | 91.50 | 91.50 | +0.01% | |
| 91.50 | 91.51 | 91.49 | 91.49 | 0.00% | |
| 91.49 | 91.50 | 91.49 | 91.49 | +0.03% | |
| 91.46 | 91.47 | 91.46 | 91.46 | +0.01% | |
| 91.46 | 91.46 | 91.45 | 91.45 | 0.00% | |
| 91.45 | 91.45 | 91.44 | 91.45 | +0.01% | |
| 91.43 | 91.44 | 91.43 | 91.44 | +0.02% | |
| 91.43 | 91.44 | 91.42 | 91.42 | +0.02% | |
| 91.40 | 91.40 | 91.39 | 91.40 | -0.26% | |
| 91.64 | 91.65 | 91.64 | 91.64 | 0.00% | |
| 91.63 | 91.64 | 91.63 | 91.64 | +0.01% | |
| 91.62 | 91.63 | 91.62 | 91.63 | +0.03% | |
| 91.60 | 91.60 | 91.59 | 91.60 | +0.02% | |
| 91.59 | 91.60 | 91.58 | 91.58 | -0.01% | |
| 91.58 | 91.59 | 91.58 | 91.59 | +0.01% | |
| 91.58 | 91.58 | 91.57 | 91.58 | +0.01% | |
| 91.57 | 91.57 | 91.56 | 91.57 | +0.03% | |
| 91.54 | 91.54 | 91.53 | 91.54 | 0.00% | |
| 91.53 | 91.54 | 91.53 | 91.54 | +0.02% | |
| 91.53 | 91.53 | 91.52 | 91.52 | +0.01% | |
| 91.52 | 91.52 | 91.51 | 91.51 | 0.00% | |
| 91.51 | 91.51 | 91.50 | 91.51 | +0.03% | |
| 91.47 | 91.48 | 91.47 | 91.48 | +0.02% | |
| 91.46 | 91.47 | 91.46 | 91.46 | 0.00% | |
| 91.46 | 91.46 | 91.45 | 91.46 | +0.01% | |
| 91.46 | 91.46 | 91.45 | 91.45 | +0.01% | |
| 91.45 | 91.45 | 91.44 | 91.44 | +0.02% | |
| 91.42 | 91.42 | 91.41 | 91.42 | +0.01% | |
| 91.41 | 91.41 | 91.40 | 91.41 | +0.01% | |
| 91.40 | 91.40 | 91.39 | 91.40 | +0.01% | |
| 91.39 | 91.39 | 91.38 | 91.39 | -0.25% | |
| 91.62 | 91.63 | 91.62 | 91.62 | +0.02% | |
| 91.59 | 91.60 | 91.59 | 91.60 | +0.01% | |
| 91.59 | 91.59 | 91.58 | 91.59 | +0.01% | |
| 91.58 | 91.58 | 91.57 | 91.58 | +0.02% | |
| 91.57 | 91.57 | 91.56 | 91.56 | 0.00% | |
| 91.57 | 91.57 | 91.56 | 91.56 | +0.03% | |
| 91.53 | 91.54 | 91.53 | 91.53 | 0.00% | |
| 91.52 | 91.53 | 91.52 | 91.53 | +0.01% | |
| 91.52 | 91.52 | 91.51 | 91.52 | +0.01% | |
| 91.50 | 91.51 | 91.50 | 91.51 | +0.04% | |
| 91.48 | 91.48 | 91.47 | 91.47 | 0.00% | |
| 91.46 | 91.47 | 91.46 | 91.47 | +0.02% | |
| 91.46 | 91.46 | 91.45 | 91.45 | +0.01% | |
| 91.44 | 91.45 | 91.44 | 91.44 | 0.00% | |
| 91.44 | 91.44 | 91.44 | 91.44 | +0.03% | |
| 91.41 | 91.42 | 91.41 | 91.41 | 0.00% | |
| 91.40 | 91.41 | 91.40 | 91.41 | +0.02% | |
| 91.39 | 91.40 | 91.39 | 91.39 | 0.00% | |
| 91.39 | 91.39 | 91.38 | 91.39 | -0.28% | |
| 91.64 | 91.65 | 91.64 | 91.65 | +0.02% | |
| 91.62 | 91.63 | 91.62 | 91.63 | +0.02% | |
| 91.61 | 91.62 | 91.61 | 91.61 | +0.01% | |
| 91.60 | 91.61 | 91.60 | 91.60 | +0.01% | |
| 91.60 | 91.61 | 91.59 | 91.59 | 0.00% | |
| 91.59 | 91.60 | 91.59 | 91.59 | +0.03% | |
| 91.57 | 91.57 | 91.56 | 91.56 | +0.01% | |
| 91.56 | 91.56 | 91.55 | 91.55 | +0.01% | |
| 91.55 | 91.56 | 91.54 | 91.54 | 0.00% | |
| 91.54 | 91.54 | 91.54 | 91.54 | +0.04% | |
| 91.51 | 91.51 | 91.50 | 91.50 | 0.00% | |
| 91.50 | 91.50 | 91.49 | 91.50 | +0.01% | |
| 91.49 | 91.50 | 91.49 | 91.49 | +0.01% | |
| 91.48 | 91.49 | 91.48 | 91.48 | +0.01% | |
| 91.47 | 91.48 | 91.47 | 91.47 | +0.02% | |
| 91.45 | 91.45 | 91.45 | 91.45 | 0.00% | |
| 91.44 | 91.45 | 91.44 | 91.45 | +0.02% | |
| 91.43 | 91.44 | 91.43 | 91.43 | +0.01% | |
| 91.42 | 91.43 | 91.42 | 91.42 | 0.00% | |
| 91.42 | 91.42 | 91.41 | 91.42 | +0.04% | |
| 91.39 | 91.39 | 91.38 | 91.38 | +0.01% | |
| 91.37 | 91.38 | 91.37 | 91.37 | +0.01% | |
| 91.36 | 91.37 | 91.36 | 91.36 | 0.00% | |
| 91.35 | 91.36 | 91.35 | 91.36 | +0.03% | |
| 91.33 | 91.33 | 91.32 | 91.33 | +0.03% | |
| 91.31 | 91.31 | 91.30 | 91.30 | 0.00% | |
| 91.30 | 91.31 | 91.30 | 91.30 | 0.00% | |
| 91.29 | 91.30 | 91.29 | 91.30 | +0.03% | |
| 91.27 | 91.27 | 91.26 | 91.27 | -0.38% | |
| 91.62 | 91.63 | 91.62 | 91.62 | +0.01% | |
| 91.61 | 91.62 | 91.61 | 91.61 | +0.01% | |
| 91.60 | 91.61 | 91.60 | 91.60 | 0.00% | |
| 91.60 | 91.60 | 91.59 | 91.60 | +0.04% | |
| 91.56 | 91.57 | 91.56 | 91.56 | +0.01% | |
| 91.55 | 91.56 | 91.55 | 91.55 | 0.00% | |
| 91.55 | 91.55 | 91.54 | 91.55 | +0.02% | |
| 91.53 | 91.54 | 91.53 | 91.53 | +0.01% | |
| 91.53 | 91.53 | 91.52 | 91.52 | +0.02% | |
| 91.50 | 91.51 | 91.50 | 91.50 | +0.01% | |
| 91.48 | 91.49 | 91.48 | 91.49 | +0.01% | |
| 91.47 | 91.48 | 91.46 | 91.48 | +0.03% | |
| 91.46 | 91.46 | 91.45 | 91.45 | -0.29% | |
| 91.72 | 91.73 | 91.72 | 91.72 | +0.03% | |
| 91.70 | 91.70 | 91.69 | 91.69 | +0.01% | |
| 91.68 | 91.68 | 91.67 | 91.68 | +0.02% | |
| 91.66 | 91.67 | 91.66 | 91.66 | 0.00% | |
| 91.66 | 91.66 | 91.66 | 91.66 | +0.02% | |
| 91.63 | 91.64 | 91.62 | 91.64 | +0.02% | |
| 91.63 | 91.63 | 91.62 | 91.62 | 0.00% | |
| 91.62 | 91.62 | 91.61 | 91.62 | +0.02% | |
| 91.60 | 91.61 | 91.60 | 91.60 | 0.00% | |
| 91.60 | 91.60 | 91.59 | 91.60 | +0.04% | |
| 91.56 | 91.57 | 91.56 | 91.56 | +0.01% | |
| 91.55 | 91.56 | 91.55 | 91.55 | +0.01% | |
| 91.55 | 91.55 | 91.54 | 91.54 | -0.01% | |
| 91.55 | 91.55 | 91.54 | 91.55 | +0.02% | |
| 91.53 | 91.54 | 91.53 | 91.53 | +0.03% | |
| 91.50 | 91.51 | 91.50 | 91.50 | +0.01% | |
| 91.50 | 91.50 | 91.49 | 91.49 | +0.01% | |
| 91.48 | 91.48 | 91.47 | 91.48 | +0.01% | |
| 91.47 | 91.47 | 91.47 | 91.47 | -0.32% | |
| 91.76 | 91.77 | 91.76 | 91.76 | +0.02% | |
| 91.74 | 91.75 | 91.74 | 91.74 | 0.00% | |
| 91.72 | 91.74 | 91.72 | 91.74 | +0.03% | |
| 91.72 | 91.72 | 91.71 | 91.71 | +0.01% | |
| 91.70 | 91.71 | 91.70 | 91.70 | 0.00% | |
| 91.70 | 91.70 | 91.69 | 91.70 | +0.03% | |
| 91.66 | 91.67 | 91.66 | 91.67 | +0.01% | |
| 91.66 | 91.66 | 91.65 | 91.66 | +0.02% | |
| 91.65 | 91.65 | 91.64 | 91.64 | 0.00% | |
| 91.64 | 91.64 | 91.63 | 91.64 | +0.02% | |
| 91.63 | 91.63 | 91.62 | 91.62 | +0.02% | |
| 91.60 | 91.60 | 91.59 | 91.60 | +0.01% | |
| 91.60 | 91.60 | 91.59 | 91.59 | +0.01% | |
| 91.59 | 91.59 | 91.58 | 91.58 | 0.00% | |
| 91.57 | 91.58 | 91.56 | 91.58 | +0.01% | |
| 91.56 | 91.57 | 91.56 | 91.57 | +0.04% | |
| 91.53 | 91.54 | 91.53 | 91.53 | 0.00% | |
| 91.53 | 91.53 | 91.52 | 91.53 | +0.02% | |
| 91.51 | 91.52 | 91.51 | 91.51 | — |