SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

39.96 +0.09 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 37.90 37.90 37.90 0 +0.03(+0.08%)
Mar 28, 2018 37.85 37.88 37.80 37.86 445,079 +0.05(+0.13%)
Mar 27, 2018 37.77 37.82 37.74 37.82 257,982 +0.12(+0.31%)
Mar 26, 2018 37.70 37.75 37.68 37.70 229,971 -0.02(-0.06%)
Mar 23, 2018 37.72 37.76 37.69 37.72 419,436 +0.04(+0.10%)
Mar 22, 2018 37.69 37.72 37.65 37.68 339,877 +0.03(+0.08%)
Mar 21, 2018 37.65 37.66 37.60 37.65 445,281 -0.02(-0.04%)
Mar 20, 2018 37.65 37.70 37.65 37.67 284,542 +0.00(+0.00%)
Mar 19, 2018 37.70 37.74 37.67 37.67 366,946 -0.03(-0.08%)
Mar 16, 2018 37.71 37.75 37.68 37.70 461,142 -0.03(-0.08%)
Mar 15, 2018 37.78 37.78 37.71 37.73 379,768 -0.01(-0.02%)
Mar 14, 2018 37.68 37.75 37.68 37.74 478,022 +0.05(+0.13%)
Mar 13, 2018 37.70 37.73 37.67 37.69 415,566 +0.02(+0.04%)
Mar 12, 2018 37.67 37.67 37.63 37.67 434,135 +0.02(+0.06%)
Mar 09, 2018 37.64 37.67 37.60 37.65 202,095 -0.03(-0.08%)
Mar 08, 2018 37.68 37.71 37.65 37.68 343,369 +0.06(+0.15%)
Mar 07, 2018 37.70 37.62 37.63 421,653 -0.01(-0.02%)
Mar 06, 2018 37.68 37.70 37.63 37.63 367,872 -0.02(-0.04%)
Mar 05, 2018 37.76 37.76 37.63 37.65 317,810 -0.04(-0.10%)
Mar 02, 2018 37.71 37.74 37.66 37.69 738,986 -0.06(-0.15%)
Mar 01, 2018 37.68 37.78 37.67 37.75 478,226 +0.09(+0.24%)
Feb 28, 2018 37.62 37.66 37.61 37.65 317,087 +0.05(+0.13%)
Feb 27, 2018 37.71 37.71 37.57 37.61 393,455 -0.06(-0.17%)
Feb 26, 2018 37.69 37.74 37.67 37.67 253,407 +0.02(+0.06%)
Feb 23, 2018 37.62 37.69 37.62 37.65 478,628 +0.10(+0.27%)
Feb 22, 2018 37.62 37.63 37.54 37.54 774,922 +0.01(+0.02%)
Feb 21, 2018 37.68 37.73 37.54 37.54 598,646 -0.14(-0.38%)
Feb 20, 2018 37.65 37.69 37.60 37.68 383,300 +0.05(+0.13%)
Feb 16, 2018 37.63 37.63 37.63 0 +0.07(+0.19%)
Feb 15, 2018 37.63 37.71 37.56 37.56 510,191 +0.00(+0.00%)
Feb 14, 2018 37.70 37.70 37.55 37.56 505,899 -0.15(-0.40%)
Feb 13, 2018 37.76 37.76 37.69 37.71 592,667 -0.04(-0.10%)
Feb 12, 2018 37.71 37.76 37.68 37.75 975,217 +0.09(+0.23%)
Feb 09, 2018 37.65 37.80 37.64 37.66 505,782 -0.07(-0.19%)
Feb 08, 2018 37.71 37.77 37.67 37.73 848,537 -0.06(-0.17%)
Feb 07, 2018 37.85 37.88 37.76 37.80 825,567 +0.06(+0.17%)
Feb 06, 2018 37.80 37.86 37.73 37.73 1,152,214 -0.09(-0.23%)
Feb 05, 2018 37.68 37.91 37.66 37.82 571,453 +0.11(+0.29%)
Feb 02, 2018 37.75 37.76 37.69 37.71 1,079,176 -0.06(-0.17%)
Feb 01, 2018 37.92 37.92 37.77 37.77 1,341,685 -0.08(-0.21%)
Jan 31, 2018 37.90 37.91 37.82 37.85 550,643 +0.00(+0.00%)
Jan 30, 2018 37.89 37.90 37.82 37.85 1,153,990 -0.02(-0.04%)
Jan 29, 2018 37.87 37.92 37.85 37.87 457,280 -0.08(-0.21%)
Jan 26, 2018 37.96 38.01 37.92 37.95 437,248 -0.04(-0.10%)
Jan 25, 2018 37.97 38.01 37.92 37.99 308,678 +0.05(+0.12%)
Jan 24, 2018 37.99 37.99 37.93 37.94 380,986 -0.04(-0.10%)
Jan 23, 2018 37.97 38.02 37.96 37.98 431,242 +0.05(+0.12%)
Jan 22, 2018 37.96 37.99 37.93 37.93 337,050 +0.00(+0.00%)
Jan 19, 2018 38.02 38.02 37.92 37.93 587,194 -0.06(-0.17%)
Jan 18, 2018 37.99 38.06 37.98 37.99 596,156 -0.08(-0.21%)
Jan 17, 2018 38.10 38.11 38.02 38.07 520,602 -0.04(-0.10%)
Jan 16, 2018 38.12 38.12 38.05 38.11 663,947 +0.02(+0.06%)
Jan 12, 2018 38.09 38.09 38.09 0 +0.00(+0.00%)
Jan 11, 2018 38.10 38.11 38.03 38.09 549,549 +0.02(+0.04%)
Jan 10, 2018 38.04 38.08 38.00 38.07 680,226 +0.02(+0.04%)
Jan 09, 2018 38.11 38.14 38.06 38.06 322,612 -0.09(-0.25%)
Jan 08, 2018 38.16 38.19 38.11 38.15 606,386 -0.01(-0.02%)
Jan 05, 2018 38.20 38.20 38.12 38.16 600,909 -0.02(-0.04%)
Jan 04, 2018 38.18 38.18 38.11 38.18 1,018,632 -0.02(-0.04%)
Jan 03, 2018 38.21 38.21 38.15 38.19 702,221 +0.03(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.