SPDR SSgA Ultra Short Term Bond ETF (ULST)
Peak: 0%   12m: 2.9%   6m: 1.51%   ytd: 2.69%   div: 2.55%   beta: -0.005   alpha: 0.021   s: 2.39 (97.72)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-2140.4140.4240.4340.40034,000-0.0050.0212.39
2019-10-1840.440.440.440.390024,647-0.0050.0212.385
2019-10-1740.3940.440.440.380017,500-0.0050.0212.42
2019-10-1640.3840.3940.440.380041,851-0.0050.0212.407
2019-10-1540.3940.3940.440.380022,000-0.0050.0212.385
2019-10-1440.3740.3840.3940.370023,850-0.0050.0212.356
2019-10-1140.3740.3740.3940.370039,316-0.0050.0212.351
2019-10-1040.440.3940.440.370024,500-0.0050.0212.402
2019-10-0940.3640.3940.3940.360046,000-0.0050.0212.365
2019-10-0840.3640.3840.3940.3500119,959-0.0050.0212.36
2019-10-0740.3640.3840.3840.360046,580-0.0050.0212.387
2019-10-0440.3540.3840.3840.350038,938-0.0050.0212.382
2019-10-0340.3540.3840.3840.350045,858-0.0050.0212.369
2019-10-0240.3640.3740.3740.350026,275-0.0050.0212.397
2019-10-0140.3640.3440.3740.340.083027,300-0.0050.0212.352
2019-09-3040.3340.3540.3640.330074,600-0.0050.0212.337
2019-09-2740.3440.3540.3540.340034,600-0.0050.0212.388
2019-09-2640.3340.3440.3540.330029,000-0.0050.0212.343
2019-09-2540.3240.3340.3540.320033,800-0.0050.0212.395
2019-09-2440.3240.3440.3440.320022,200-0.0050.022.398
2019-09-2340.3240.3340.3440.310015,800-0.0050.022.368
2019-09-2040.3140.3340.3340.310036,400-0.0050.022.347
2019-09-1940.3240.3240.3240.30034,600-0.0050.022.342
2019-09-1840.3140.3240.3240.290031,300-0.0050.0212.337
2019-09-1740.3140.3240.3240.2900235,300-0.0050.0212.373
2019-09-1640.3140.3140.3140.2900137,500-0.0050.0212.368
2019-09-1340.340.340.3140.290076,900-0.0050.022.412
2019-09-1240.2840.3140.3140.280043,500-0.0040.0212.415
2019-09-1140.340.3140.3140.2800842,300-0.0040.0212.386
2019-09-1040.3140.340.3140.280024,600-0.0040.0212.398
2019-09-0940.2940.340.340.280075,800-0.0040.022.418
2019-09-0640.2840.2840.2940.280041,500-0.0040.022.446
2019-09-0540.2940.2940.3140.270013,500-0.0040.022.375
2019-09-0440.2940.2840.2940.270050,200-0.0040.022.42
2019-09-0340.2840.2940.2940.260.088026,900-0.0040.022.432
2019-08-3040.2740.2740.2840.260013,400-0.0040.0212.329
2019-08-2940.2640.2840.2840.250056,600-0.0040.0212.349
2019-08-2840.2540.2740.2740.250072,800-0.0040.022.345
2019-08-2740.2640.2640.2640.240032,600-0.0040.022.332
2019-08-2640.2440.2540.2640.240025,400-0.0040.022.335
2019-08-2340.2540.2540.2540.240045,900-0.0040.022.363
2019-08-2240.2540.2640.2640.240027,000-0.0040.0212.392
2019-08-2140.2540.2540.2540.2300108,400-0.0040.022.345
2019-08-2040.2440.2540.2640.2300207,400-0.0040.0212.374
2019-08-1940.2340.2440.2540.230031,300-0.0040.0212.386
2019-08-1640.2440.2440.2440.220097,900-0.0040.022.348
2019-08-1540.2340.2340.2440.220017,300-0.0040.022.402
2019-08-1440.2340.2240.2340.220025,200-0.0040.022.339
2019-08-1340.2240.2240.2340.21009,600-0.0040.022.444
2019-08-1240.2240.2240.2340.210024,900-0.0040.022.397
2019-08-0940.1740.2140.2240.170081,000-0.0040.022.375
2019-08-0840.2240.2140.2240.190020,400-0.0040.0212.345
2019-08-0740.1940.240.240.180036,300-0.0050.022.34
2019-08-0640.2140.240.2140.180031,200-0.0050.022.386
2019-08-0540.1840.1840.2140.180038,100-0.0050.022.339
2019-08-0240.1640.1840.1840.160023,100-0.0050.022.343
2019-08-0140.1740.1640.1740.140.091027,700-0.0050.022.424
2019-07-3140.1640.1640.1840.150046,000-0.0050.022.436
2019-07-3040.1840.1640.1840.150021,800-0.0050.022.344
2019-07-2940.1740.1640.1740.150020,500-0.0050.022.348
2019-07-2640.1540.1540.1640.140019,900-0.0050.022.343
2019-07-2540.1440.1540.1640.13008,800-0.0050.022.312
2019-07-2440.1440.1440.1540.130049,700-0.0050.022.411
2019-07-2340.1440.1340.1440.130033,300-0.0050.022.319
2019-07-2240.1340.1440.1640.130066,400-0.0050.022.314
2019-07-1940.1340.1540.1640.130044,900-0.0050.022.352
2019-07-1840.1240.1440.1440.120021,700-0.0050.022.417
2019-07-1740.1240.1340.1440.110039,300-0.0050.0212.413
2019-07-1640.1340.1240.1340.110020,500-0.0050.0212.408
2019-07-1540.1140.1140.1240.10014,900-0.0050.0212.412
2019-07-1240.1140.140.1140.10024,200-0.0050.0212.363
2019-07-1140.0940.140.1140.090021,800-0.0050.022.35
2019-07-1040.1140.140.1140.090069,400-0.0050.022.371
2019-07-0940.0940.0940.140.090037,000-0.0050.0212.34
2019-07-0840.140.140.140.090026,700-0.0050.022.387
2019-07-0540.140.140.1140.090048,400-0.0050.022.409
2019-07-0340.0840.0940.0940.0600197,600-0.0050.0212.44
2019-07-0240.0840.0840.0940.060034,700-0.0060.022.427
2019-07-0140.0940.0840.0940.060.092011,600-0.0050.0212.431
2019-06-2840.0540.0840.0840.050031,800-0.0060.022.436
2019-06-2740.0740.0640.0740.050025,400-0.0060.0212.413
2019-06-2640.0740.0640.0740.050024,100-0.0060.0212.4
2019-06-2540.0540.0640.0640.0500110,700-0.0060.0212.404
2019-06-2440.0640.0740.0740.060021,900-0.0060.0212.399
2019-06-2140.0640.0640.0640.040080,400-0.0060.022.413
2019-06-2040.0340.0540.0540.020015,900-0.0060.0212.417
2019-06-1940.0240.0340.0340.020017,400-0.0060.0212.368
2019-06-1840.0340.0340.0340.0100459,200-0.0070.022.39
2019-06-1740.0140.0440.0440.010017,700-0.0070.022.421
2019-06-1440.0340.0240.03400024,400-0.0060.022.408
2019-06-1340.014040.0139.990047,400-0.0060.0192.412
2019-06-1240.024040.0239.980016,500-0.0070.022.425
2019-06-1139.9939.984039.980032,200-0.0070.0192.384
2019-06-1039.9939.984039.980014,700-0.0060.022.479
2019-06-0739.9739.9839.9939.970017,500-0.0060.022.428
2019-06-0639.9939.9739.9939.970014,900-0.0060.022.497
2019-06-0539.9739.9839.9939.970031,900-0.0060.022.455
2019-06-044039.984039.9600426,400-0.0060.022.496
2019-06-0339.9939.9739.9939.970.092034,300-0.0070.0192.491
2019-05-3139.9939.9839.9939.960023,000-0.0070.0212.466
2019-05-3039.9639.9739.9739.950033,000-0.0070.022.388
2019-05-2939.9439.9639.9739.9400467,600-0.0070.022.402
2019-05-2839.9439.9539.9639.940010,500-0.0070.022.379
2019-05-2439.9439.9339.9639.930038,000-0.0070.022.374
2019-05-2339.9439.9339.9439.9200286,400-0.0070.022.359
2019-05-2239.9439.9439.9439.920024,500-0.0070.022.381
2019-05-2139.9439.9339.9439.910015,900-0.0070.022.358
2019-05-2039.9139.9339.9339.910017,100-0.0070.022.399
2019-05-1739.9239.9339.9539.91009,900-0.0070.022.366
2019-05-1639.9139.9239.9439.910010,000-0.0070.022.333
2019-05-1539.9439.9239.9439.910052,800-0.0070.022.337
2019-05-1439.9339.9239.9339.910078,400-0.0070.022.36
2019-05-1339.9239.9239.9239.900132,300-0.0070.022.355
2019-05-1039.8939.939.9239.89008,500-0.0070.022.35
2019-05-0939.939.9139.9139.880063,700-0.0060.022.392
2019-05-0839.9139.8939.9139.880012,000-0.0060.022.435
2019-05-0739.8839.8939.8939.880083,000-0.0060.022.344
2019-05-0639.9139.8839.9139.870054,800-0.0060.022.482
2019-05-0339.8639.8739.8839.860016,700-0.0060.022.333
2019-05-0239.8539.8739.8739.850032,800-0.0060.022.3
2019-05-0139.8639.8639.8639.850.09045,000-0.0060.0192.399
2019-04-3039.8539.8639.8639.850051,800-0.0060.022.377
2019-04-2939.8639.8539.8639.840026,600-0.0070.022.353
2019-04-2639.8439.8539.8539.830036,000-0.0070.022.415
2019-04-2539.8539.8539.8639.830045,000-0.0070.022.419
2019-04-2439.8239.8339.8339.820099,700-0.0070.022.424
2019-04-2339.8339.8239.8339.820027,700-0.0060.022.341
2019-04-2239.8439.8239.8439.810022,200-0.0060.0192.335
2019-04-1839.8439.8239.8439.80016,900-0.0060.022.339
2019-04-1739.8339.839.8339.80019,300-0.0060.022.324
2019-04-1639.8239.839.8239.780024,200-0.0070.022.328
2019-04-1539.839.7939.8139.780045,800-0.0070.022.332
2019-04-1239.7739.7839.7939.770015,700-0.0070.0192.336
2019-04-1139.7939.7839.8139.770023,700-0.0070.022.34
2019-04-1039.839.7939.839.760099,700-0.0070.022.343
2019-04-0939.7739.7939.7939.760023,300-0.0070.0192.338
2019-04-0839.7939.7839.7939.7500183,700-0.0070.022.342
2019-04-0539.7639.7739.7939.760018,500-0.0070.022.336
2019-04-0439.7639.7739.7839.750022,600-0.0070.0192.35
2019-04-0339.7439.7539.7739.730020,400-0.0070.0192.315
2019-04-0239.7239.7439.7639.720048,200-0.0070.022.309
2019-04-0139.7639.7339.7639.720.092021,000-0.0070.022.293
2019-03-2939.7539.7439.7639.740014,700-0.0070.0192.315
2019-03-2839.7139.7339.7539.710013,500-0.0060.022.319
2019-03-2739.7139.7139.7339.70023,600-0.0060.022.293
2019-03-2639.7439.7239.7439.71009,400-0.0060.022.296
2019-03-2539.7139.7139.7339.70025,300-0.0060.022.33
2019-03-2239.7239.7239.7339.690021,100-0.0060.022.344
2019-03-2139.7239.6939.7239.690019,700-0.0060.022.358
2019-03-2039.7139.7139.7139.70037,100-0.0060.022.382
2019-03-1939.6939.739.7139.680097,900-0.0060.0192.376
2019-03-1839.6839.739.739.680024,200-0.0060.022.32
2019-03-1539.6839.6839.739.670025,300-0.0060.022.303
2019-03-1439.6839.6739.6839.660012,200-0.0060.022.297
2019-03-1339.6739.6839.6839.660012,400-0.0070.0192.3
2019-03-1239.6639.6639.6739.650037,300-0.0070.022.284
2019-03-1139.6639.6739.6739.660035,100-0.0070.022.317
2019-03-0839.6739.6639.6739.660034,500-0.0070.0192.311
2019-03-0739.6439.6439.6539.630013,200-0.0070.0192.315
2019-03-0639.6439.6439.6439.620023,600-0.0070.022.298
2019-03-0539.6339.6339.6339.610038,600-0.0070.022.291
2019-03-0439.6339.6439.6439.630017,900-0.0070.022.304
2019-03-0139.6239.6339.6439.610.082026,600-0.0070.022.277
2019-02-2839.6339.6339.6339.60027,300-0.0070.022.293
2019-02-2739.6239.6339.6339.60047,700-0.0070.022.296
2019-02-2639.6139.6239.6239.60047,100-0.0070.0192.32
2019-02-2539.5939.6139.6139.580045,900-0.0070.0192.293
2019-02-2239.5939.5939.639.580028,200-0.0070.022.338
2019-02-2139.5839.5839.5939.570019,200-0.0080.0192.342
2019-02-2039.5739.5839.5939.560034,700-0.0080.0192.387
2019-02-1939.5739.5739.5839.560011,800-0.0080.0192.391
2019-02-1539.5539.5639.5739.550033,100-0.0080.0192.373
2019-02-1439.5739.5739.5739.540058,300-0.0080.0192.324
2019-02-1339.5839.5839.5839.560066,300-0.0070.022.359
2019-02-1239.5739.5739.5839.570016,200-0.0060.0182.353
2019-02-1139.5739.5639.5739.55007,000-0.0070.0182.356
2019-02-0839.5639.5639.5739.540030,000-0.0060.0182.36
2019-02-0739.5439.5539.5539.530020,600-0.0070.0182.364
2019-02-0639.5239.5439.5539.520021,000-0.0070.0182.368
2019-02-0539.5339.5339.5439.520040,400-0.0070.0182.329
2019-02-0439.5139.5139.5239.50034,800-0.0070.0182.301
2019-02-0139.5239.5339.5439.50.089066,000-0.0070.0182.346
2019-01-3139.4939.5239.5239.480081,000-0.0070.0182.33
2019-01-3039.4939.5139.5139.480034,500-0.0070.0192.365
2019-01-2939.4839.4739.539.4700322,000-0.0070.0182.326
2019-01-2839.4939.4739.4939.460080,900-0.0060.0172.329
2019-01-2539.4939.4839.4939.450018,000-0.0060.0182.278
2019-01-2439.4439.4639.4639.440039,200-0.0060.0172.271
2019-01-2339.4439.4439.4639.430020,900-0.0060.0172.252
2019-01-2239.4539.4139.4539.410052,600-0.0060.0182.222
2019-01-1839.4239.4239.4339.40027,000-0.0060.0172.235
2019-01-1739.4239.3939.4239.3900112,700-0.0060.0172.248
2019-01-1639.3739.3839.3939.370022,300-0.0060.0172.293
2019-01-1539.3739.3839.3839.3700145,100-0.0060.0172.283
2019-01-1439.3839.3739.3939.3600278,900-0.0060.0172.199
2019-01-1139.3639.3839.3839.350068,200-0.0060.0172.18
2019-01-1039.3539.3839.3839.350018,700-0.0060.0172.203
2019-01-0939.3439.3639.3639.340032,600-0.0060.0172.237
2019-01-0839.3739.3439.3739.340013,900-0.0050.0162.217
2019-01-0739.3739.3639.3739.350033,700-0.0050.0162.283
2019-01-0439.3739.3639.3739.350068,800-0.0050.0172.263
2019-01-0339.3839.3739.3839.350038,900-0.0060.0172.254
2019-01-0239.3639.3539.3639.350048,700-0.0050.0172.309
2018-12-3139.3339.3639.3639.330078,200-0.0050.0172.225
2018-12-2839.3339.3439.3539.310084,600-0.0050.0172.205
2018-12-2739.3539.3339.3539.320087,400-0.0050.0172.207
2018-12-2639.3339.3639.3739.330033,400-0.0050.0172.286
2018-12-2439.3639.3739.3739.350034,900-0.0050.0172.277
2018-12-2139.3639.3539.3739.310073,800-0.0050.0162.236
2018-12-2039.3239.3439.3439.3200668,700-0.0050.0162.227
2018-12-1939.3239.3139.3339.310.081038,400-0.0060.0172.196
2018-12-1839.3239.3139.3239.290041,900-0.0060.0162.196
2018-12-1739.2939.3139.3139.290027,600-0.0060.0172.198
2018-12-1439.3239.339.3239.2800156,100-0.0050.0172.188
2018-12-1339.2939.2739.3139.270013,900-0.0050.0162.157
2018-12-1239.2639.2839.339.260037,000-0.0060.0162.18
2018-12-1139.2839.2739.2839.26009,400-0.0060.0172.17
2018-12-1039.339.2739.339.270013,500-0.0050.0162.182
2018-12-0739.2939.3139.3139.270023,600-0.0060.0162.227
2018-12-0639.3139.3239.3339.300186,700-0.0060.0162.239
2018-12-0439.3239.3439.3439.31006,800-0.0050.0172.272
2018-12-0339.3439.3239.3439.320.075040,500-0.0050.0172.253
2018-11-3039.3439.3339.3439.330019,500-0.0050.0162.293
2018-11-2939.3539.3339.3539.33008,800-0.0040.0172.263
2018-11-2839.3439.3539.3539.330015,000-0.0050.0172.289
2018-11-2739.3439.3339.3539.330020,000-0.0050.0172.27
2018-11-2639.3539.3439.3539.330011,500-0.0050.0162.272
2018-11-2339.3439.3339.3539.33001,200-0.0050.0162.285
2018-11-2139.3239.3539.3539.32008,100-0.0050.0172.297
2018-11-2039.3339.3439.3439.320012,300-0.0050.0162.289
2018-11-1939.3339.3239.3539.320031,600-0.0050.0162.269
2018-11-1639.3739.3539.3739.31009,300-0.0060.0162.305
2018-11-1539.3439.3339.3439.320010,400-0.0060.0162.286
2018-11-1439.3239.3439.3439.320012,200-0.0060.0162.31
2018-11-1339.3439.3339.3439.320014,400-0.0060.0162.302
2018-11-1239.3439.3339.3439.320014,500-0.0060.0172.305
2018-11-0939.3239.3139.3239.31007,300-0.0060.0172.286
2018-11-0839.3139.3239.3239.310010,100-0.0060.0162.311
2018-11-0739.339.3139.3139.30013,200-0.0070.0172.292
2018-11-0639.3139.339.3239.280060,500-0.0070.0162.283
2018-11-0539.339.339.3239.3007,700-0.0070.0162.286
2018-11-0239.3139.339.3139.30017,300-0.0070.0162.289
2018-11-0139.3139.3239.3239.30.077012,500-0.0070.0172.313
2018-10-3139.2939.339.339.280024,700-0.0070.0162.302
2018-10-3039.2939.3239.3239.270040,000-0.0070.0162.327
2018-10-2939.2739.2739.3239.270033,600-0.0070.0162.286
2018-10-2639.2739.2939.339.270084,500-0.0080.0162.299
2018-10-2539.2739.2739.339.2700201,000-0.0070.0162.291
2018-10-2439.2939.2939.2939.270010,300-0.0070.0162.316
2018-10-2339.2739.2839.2939.270012,800-0.0070.0162.297
2018-10-2239.2739.2739.2939.26006,200-0.0070.0162.289
2018-10-1939.2739.2839.2839.250099,000-0.0070.0162.303
2018-10-1839.2539.2639.2839.25008,100-0.0070.0162.283
2018-10-1739.2739.2639.2839.260026,600-0.0070.0162.286
2018-10-1639.2839.2639.2839.26004,300-0.0070.0162.312
2018-10-1539.2639.2739.2839.260014,500-0.0070.0162.326
2018-10-1239.2739.2439.2739.240014,900-0.0070.0162.272
2018-10-1139.2439.2639.2739.240018,100-0.0070.0162.298
2018-10-1039.2539.2339.2539.230025,100-0.0060.0162.301
2018-10-0939.2539.2439.2539.240021,100-0.0070.0162.316
2018-10-0839.2439.2539.2639.24006,000-0.0070.0162.331
2018-10-0539.2539.2439.2539.23009,600-0.0070.0162.324
2018-10-0439.2439.2539.2539.230026,300-0.0070.0162.339
2018-10-0339.2239.2239.2339.22003,800-0.0070.0162.309
2018-10-0239.2339.2339.2339.220011,100-0.0070.0162.325
2018-10-0139.2139.2139.2239.210.073023,300-0.0070.0162.306
2018-09-2839.2139.2339.2339.21002,700-0.0070.0162.329
2018-09-2739.2339.2139.2339.21008,300-0.0070.0162.31
2018-09-2639.2239.2139.2339.21002,700-0.0070.0162.314
2018-09-2539.2139.2239.2339.21005,300-0.0070.0162.329
2018-09-2439.2339.2339.2339.20034,400-0.0070.0162.345
2018-09-2139.2139.2139.2239.210025,100-0.0070.0162.326
2018-09-2039.2339.2339.2339.2004,600-0.0070.0162.354
2018-09-1939.2239.2239.2239.2008,200-0.0070.0162.347
2018-09-1839.2339.2239.2339.20012,300-0.0070.0162.351
2018-09-1739.2139.2139.2139.2008,200-0.0070.0162.344
2018-09-1439.2139.1939.2139.19007,500-0.0070.0162.325
2018-09-1339.2139.1939.2239.19002,200-0.0070.0152.329
2018-09-1239.2139.1939.2139.190013,400-0.0080.0162.333
2018-09-1139.239.1939.2139.190011,600-0.0080.0162.338
2018-09-1039.1939.1939.239.18009,900-0.0070.0162.342
2018-09-0739.1839.1839.239.17002,800-0.0070.0152.335
2018-09-0639.239.1739.2239.170012,600-0.0070.0152.327
2018-09-0539.239.2139.2139.16003,600-0.0070.0162.379
2018-09-0439.1639.1739.1939.160.073020,600-0.0070.0162.336
2018-08-3139.2139.1739.2139.1600264,400-0.0070.0152.337
2018-08-3039.1639.1739.239.160031,600-0.0070.0152.341
2018-08-2939.1639.1739.1939.160020,200-0.0070.0162.346
2018-08-2839.1839.1539.1839.150022,900-0.0070.0162.327
2018-08-2739.1739.1739.1939.150011,900-0.0070.0162.355
2018-08-2439.1639.1639.1639.140012,700-0.0080.0162.347
2018-08-2339.1839.1339.1839.130032,100-0.0080.0162.316
2018-08-2239.1639.1339.1639.130010,900-0.0060.0152.32
2018-08-2139.1539.1439.1739.14001,200-0.0060.0152.336
2018-08-2039.1739.1739.1739.13005,700-0.0060.0152.376
2018-08-1739.1739.1739.1739.12004,500-0.0060.0152.382
2018-08-1639.1639.1439.1639.1200761,600-0.0060.0152.35
2018-08-1539.1539.1539.1539.120076,000-0.0060.0152.367
2018-08-1439.1339.1239.1539.12009,800-0.0060.0152.336


Copyright (c) 2005 - 2019 by Lukasz Tomicki