Total Return Tactical ETF SPDR (NY: TOTL )

48.36 USD +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 48.30 48.36 48.27 48.36 616,953 +0.07(+0.14%)
May 13, 2021 48.15 48.29 48.15 48.29 184,816 +0.11(+0.23%)
May 12, 2021 48.20 48.23 48.13 48.18 322,702 -0.08(-0.17%)
May 11, 2021 48.33 48.33 48.26 48.26 307,092 -0.13(-0.27%)
May 10, 2021 48.39 48.44 48.35 48.39 166,522 -0.05(-0.10%)
May 07, 2021 48.44 48.51 48.39 48.44 150,473 +0.05(+0.10%)
May 06, 2021 48.36 48.47 48.36 48.39 270,950 +0.00(+0.00%)
May 05, 2021 48.41 48.44 48.37 48.39 176,960 -0.05(-0.10%)
May 04, 2021 48.41 48.45 48.38 48.44 202,043 +0.11(+0.23%)
May 03, 2021 48.34 48.40 48.31 48.33 225,435 -0.18(-0.37%)
Apr 30, 2021 48.43 48.51 48.42 48.51 280,700 +0.08(+0.17%)
Apr 29, 2021 48.40 48.47 48.36 48.43 299,122 -0.01(-0.02%)
Apr 28, 2021 48.52 48.57 48.37 48.44 322,631 +0.04(+0.08%)
Apr 27, 2021 48.46 48.47 48.39 48.40 277,599 -0.03(-0.06%)
Apr 26, 2021 48.45 48.50 48.43 48.43 173,155 -0.02(-0.04%)
Apr 23, 2021 48.47 48.50 48.44 48.45 211,900 -0.04(-0.08%)
Apr 22, 2021 48.48 48.52 48.45 48.49 236,691 +0.01(+0.02%)
Apr 21, 2021 48.51 48.53 48.45 48.48 276,025 +0.06(+0.12%)
Apr 20, 2021 48.42 48.52 48.42 48.42 261,749 +0.01(+0.02%)
Apr 19, 2021 48.41 48.46 48.40 48.41 226,664 -0.04(-0.08%)
Apr 16, 2021 48.48 48.49 48.41 48.45 318,500 -0.03(-0.06%)
Apr 15, 2021 48.42 48.55 48.42 48.48 283,457 +0.17(+0.35%)
Apr 14, 2021 48.39 48.40 48.31 48.31 369,627 -0.04(-0.08%)
Apr 13, 2021 48.26 48.49 48.26 48.35 463,905 +0.07(+0.14%)
Apr 12, 2021 48.30 48.31 48.28 48.28 274,566 -0.01(-0.02%)
Apr 09, 2021 48.28 48.35 48.26 48.29 373,400 -0.08(-0.17%)
Apr 08, 2021 48.34 48.41 48.32 48.37 342,490 +0.08(+0.17%)
Apr 07, 2021 48.38 48.38 48.28 48.29 267,882 -0.07(-0.14%)
Apr 06, 2021 48.22 48.36 48.22 48.36 603,390 +0.14(+0.29%)
Apr 05, 2021 48.16 48.22 48.13 48.22 282,733 +0.02(+0.04%)
Apr 01, 2021 48.20 48.26 48.17 48.20 844,800 -0.01(-0.02%)
Mar 31, 2021 48.27 48.29 48.20 48.21 238,930 -0.07(-0.14%)
Mar 30, 2021 48.17 48.28 48.15 48.28 468,296 -0.04(-0.08%)
Mar 29, 2021 48.28 48.32 48.22 48.32 232,933 +0.00(+0.00%)
Mar 26, 2021 48.27 48.35 48.25 48.32 176,900 -0.02(-0.04%)
Mar 25, 2021 48.39 48.43 48.23 48.34 527,043 -0.05(-0.10%)
Mar 24, 2021 48.35 48.42 48.34 48.39 212,565 +0.01(+0.02%)
Mar 23, 2021 48.30 48.38 48.30 48.38 292,238 +0.14(+0.29%)
Mar 22, 2021 48.21 48.28 48.20 48.24 186,933 +0.06(+0.12%)
Mar 19, 2021 48.19 48.24 48.17 48.18 216,900 +0.00(+0.00%)
Mar 18, 2021 48.19 48.20 48.14 48.18 253,327 -0.12(-0.25%)
Mar 17, 2021 48.27 48.38 48.21 48.30 284,801 -0.05(-0.10%)
Mar 16, 2021 48.32 48.38 48.31 48.35 241,210 +0.04(+0.08%)
Mar 15, 2021 48.26 48.34 48.26 48.31 303,012 +0.04(+0.08%)
Mar 12, 2021 48.27 48.32 48.26 48.27 479,400 -0.18(-0.37%)
Mar 11, 2021 48.46 48.51 48.41 48.45 321,632 +0.05(+0.10%)
Mar 10, 2021 48.43 48.51 48.40 48.40 860,931 -0.01(-0.02%)
Mar 09, 2021 48.48 48.54 48.41 48.41 378,510 +0.02(+0.04%)
Mar 08, 2021 48.39 48.41 48.34 48.39 378,230 -0.12(-0.25%)
Mar 05, 2021 48.39 48.52 48.37 48.51 301,000 +0.00(+0.00%)
Mar 04, 2021 48.67 48.67 48.44 48.51 381,431 -0.02(-0.04%)
Mar 03, 2021 48.59 48.61 48.53 48.53 620,845 -0.18(-0.37%)
Mar 02, 2021 48.56 48.71 48.55 48.71 777,572 +0.11(+0.23%)
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.