Skip to main content

SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

40.05 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.62 42.82 42.62 42.82 550,454 +0.25(+0.60%)
Feb 25, 2021 42.75 42.77 42.55 42.57 557,003 -0.31(-0.72%)
Feb 24, 2021 42.79 42.90 42.78 42.87 454,696 -0.01(-0.02%)
Feb 23, 2021 42.80 42.94 42.79 42.88 1,032,270 +0.02(+0.04%)
Feb 22, 2021 42.88 42.93 42.85 42.86 336,141 -0.03(-0.06%)
Feb 19, 2021 42.93 42.96 42.87 42.89 591,781 -0.08(-0.18%)
Feb 18, 2021 43.00 43.02 42.95 42.97 451,131 -0.03(-0.06%)
Feb 17, 2021 42.99 43.01 42.98 43.00 352,165 +0.04(+0.08%)
Feb 16, 2021 43.05 43.05 42.93 42.96 340,662 -0.11(-0.24%)
Feb 12, 2021 43.11 43.14 43.07 43.07 361,581 -0.08(-0.18%)
Feb 11, 2021 43.23 43.25 43.14 43.15 661,106 -0.07(-0.16%)
Feb 10, 2021 43.18 43.25 43.18 43.22 244,416 +0.02(+0.04%)
Feb 09, 2021 43.18 43.22 43.18 43.20 625,039 +0.04(+0.08%)
Feb 08, 2021 43.17 43.18 43.13 43.16 295,897 -0.03(-0.06%)
Feb 05, 2021 43.20 43.22 43.15 43.19 464,841 +0.04(+0.08%)
Feb 04, 2021 43.15 43.20 43.15 43.15 409,427 -0.03(-0.06%)
Feb 03, 2021 43.21 43.22 43.16 43.18 268,734 -0.06(-0.14%)
Feb 02, 2021 43.25 43.25 43.19 43.24 284,871 -0.02(-0.04%)
Feb 01, 2021 43.19 43.26 43.18 43.26 575,609 +0.09(+0.20%)
Jan 29, 2021 43.19 43.23 43.14 43.17 334,132 -0.05(-0.12%)
Jan 28, 2021 43.25 43.25 43.21 43.23 353,879 -0.04(-0.08%)
Jan 27, 2021 43.31 43.31 43.23 43.26 272,368 +0.01(+0.02%)
Jan 26, 2021 43.21 43.29 43.21 43.25 375,884 +0.11(+0.24%)
Jan 25, 2021 43.15 43.25 43.15 43.15 352,472 -0.05(-0.12%)
Jan 22, 2021 43.15 43.20 43.15 43.20 414,214 +0.00(+0.00%)
Jan 21, 2021 43.17 43.22 43.13 43.20 230,890 +0.02(+0.04%)
Jan 20, 2021 43.15 43.19 43.15 43.18 340,494 +0.05(+0.12%)
Jan 19, 2021 43.11 43.16 43.11 43.13 394,117 -0.02(-0.04%)
Jan 15, 2021 43.14 43.15 43.08 43.15 372,120 +0.07(+0.16%)
Jan 14, 2021 43.04 43.17 43.04 43.08 346,312 -0.02(-0.04%)
Jan 13, 2021 43.00 43.10 43.00 43.09 394,234 +0.06(+0.14%)
Jan 12, 2021 43.04 43.08 42.98 43.03 1,026,987 -0.01(-0.02%)
Jan 11, 2021 43.05 43.09 43.04 43.04 273,965 -0.08(-0.18%)
Jan 08, 2021 43.08 43.15 43.08 43.12 353,867 -0.01(-0.02%)
Jan 07, 2021 43.11 43.20 43.11 43.13 472,499 +0.00(+0.00%)
Jan 06, 2021 43.14 43.18 43.08 43.13 469,512 -0.09(-0.20%)
Jan 05, 2021 43.22 43.26 43.18 43.22 290,540 +0.03(+0.06%)
Jan 04, 2021 43.18 43.22 43.18 43.19 253,896 -0.01(-0.02%)
Dec 31, 2020 43.20 43.20 43.20 292,946 +0.02(+0.04%)
Dec 30, 2020 43.23 43.23 43.16 43.18 292,946 -0.01(-0.02%)
Dec 29, 2020 43.22 43.22 43.14 43.19 365,341 +0.02(+0.04%)
Dec 28, 2020 43.21 43.21 43.13 43.17 395,087 -0.04(-0.10%)
Dec 24, 2020 43.16 43.22 43.16 43.22 77,800 +0.05(+0.12%)
Dec 23, 2020 43.16 43.19 43.15 43.16 872,827 -0.03(-0.06%)
Dec 22, 2020 43.20 43.24 43.19 43.19 213,879 -0.02(-0.04%)
Dec 21, 2020 43.19 43.22 43.18 43.21 403,624 -0.03(-0.06%)
Dec 18, 2020 43.23 43.25 43.19 43.23 190,166 +0.01(+0.02%)
Dec 17, 2020 43.23 43.25 43.17 43.23 284,799 +0.01(+0.02%)
Dec 16, 2020 43.18 43.23 43.16 43.22 342,689 +0.02(+0.04%)
Dec 15, 2020 43.16 43.20 43.16 43.20 238,306 +0.02(+0.04%)
Dec 14, 2020 43.19 43.22 43.16 43.18 206,151 -0.02(-0.04%)
Dec 11, 2020 43.20 43.20 43.16 43.20 189,181 +0.05(+0.12%)
Dec 10, 2020 43.09 43.16 43.09 43.15 181,931 +0.08(+0.18%)
Dec 09, 2020 43.09 43.12 43.06 43.07 569,935 -0.06(-0.14%)
Dec 08, 2020 43.08 43.15 43.08 43.13 250,016 +0.04(+0.10%)
Dec 07, 2020 43.11 43.11 43.04 43.09 275,184 +0.02(+0.04%)
Dec 04, 2020 43.04 43.10 43.04 43.07 392,334 -0.04(-0.10%)
Dec 03, 2020 43.05 43.12 43.05 43.11 566,115 +0.07(+0.16%)
Dec 02, 2020 43.02 43.08 43.02 43.04 669,583 -0.04(-0.10%)
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.