Skip to main content

SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

41.50 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.99 42.04 41.99 41.99 193,585 +0.03(+0.08%)
Jun 29, 2021 41.93 41.99 41.93 41.96 232,308 +0.01(+0.02%)
Jun 28, 2021 41.92 41.97 41.92 41.95 536,642 +0.06(+0.15%)
Jun 25, 2021 41.93 41.96 41.87 41.89 300,608 -0.05(-0.12%)
Jun 24, 2021 41.97 41.99 41.92 41.94 178,029 +0.02(+0.04%)
Jun 23, 2021 41.97 41.99 41.92 41.92 176,676 -0.08(-0.19%)
Jun 22, 2021 41.90 42.01 41.90 42.00 298,666 +0.05(+0.12%)
Jun 21, 2021 41.92 41.96 41.89 41.95 384,423 +0.02(+0.04%)
Jun 18, 2021 41.89 41.98 41.88 41.93 226,344 -0.03(-0.08%)
Jun 17, 2021 41.90 42.02 41.87 41.97 278,693 +0.14(+0.33%)
Jun 16, 2021 41.98 42.02 41.83 41.83 335,966 -0.13(-0.31%)
Jun 15, 2021 41.96 42.00 41.95 41.96 201,376 +0.00(+0.00%)
Jun 14, 2021 42.01 42.04 41.96 41.96 229,222 -0.06(-0.14%)
Jun 11, 2021 42.05 42.06 42.01 42.02 249,538 -0.03(-0.06%)
Jun 10, 2021 41.99 42.08 41.98 42.05 343,109 +0.02(+0.04%)
Jun 09, 2021 42.01 42.06 41.99 42.03 985,811 +0.10(+0.23%)
Jun 08, 2021 41.93 41.99 41.93 41.93 392,828 +0.02(+0.04%)
Jun 07, 2021 41.95 41.96 41.92 41.92 217,052 -0.02(-0.04%)
Jun 04, 2021 41.86 41.97 41.86 41.93 334,148 +0.07(+0.17%)
Jun 03, 2021 41.90 41.90 41.84 41.86 251,807 -0.02(-0.04%)
Jun 02, 2021 41.92 41.92 41.88 41.88 237,481 -0.01(-0.02%)
Jun 01, 2021 41.88 41.89 41.84 41.89 323,486 +0.03(+0.07%)
May 28, 2021 41.84 41.90 41.84 41.86 222,226 -0.02(-0.04%)
May 27, 2021 41.84 41.96 41.80 41.88 381,198 +0.00(+0.00%)
May 26, 2021 41.89 41.93 41.88 41.88 266,335 +0.01(+0.02%)
May 25, 2021 41.82 41.90 41.82 41.87 453,167 +0.05(+0.12%)
May 24, 2021 41.83 41.88 41.80 41.82 183,034 -0.02(-0.04%)
May 21, 2021 41.81 41.84 41.80 41.83 335,865 +0.01(+0.02%)
May 20, 2021 41.80 41.86 41.79 41.83 367,328 +0.12(+0.29%)
May 19, 2021 41.75 41.81 41.70 41.70 247,395 -0.03(-0.08%)
May 18, 2021 41.75 41.78 41.74 41.74 511,616 -0.04(-0.10%)
May 17, 2021 41.83 41.83 41.77 41.78 260,622 -0.08(-0.19%)
May 14, 2021 41.81 41.86 41.78 41.86 712,749 +0.06(+0.14%)
May 13, 2021 41.68 41.80 41.68 41.80 213,512 +0.10(+0.23%)
May 12, 2021 41.72 41.74 41.66 41.70 366,108 -0.07(-0.17%)
May 11, 2021 41.83 41.83 41.77 41.77 354,775 -0.11(-0.27%)
May 10, 2021 41.89 41.93 41.85 41.89 192,378 -0.04(-0.10%)
May 07, 2021 41.93 41.99 41.89 41.93 173,837 +0.04(+0.10%)
May 06, 2021 41.86 41.96 41.86 41.89 313,021 +0.00(+0.00%)
May 05, 2021 41.90 41.93 41.87 41.89 204,437 -0.04(-0.10%)
May 04, 2021 41.90 41.94 41.88 41.93 233,414 +0.10(+0.23%)
May 03, 2021 41.84 41.89 41.82 41.83 260,439 -0.06(-0.15%)
Apr 30, 2021 41.83 41.90 41.82 41.90 325,008 +0.07(+0.17%)
Apr 29, 2021 41.80 41.86 41.77 41.83 346,338 -0.01(-0.02%)
Apr 28, 2021 41.91 41.95 41.78 41.84 373,558 +0.03(+0.08%)
Apr 27, 2021 41.85 41.86 41.79 41.80 321,418 -0.03(-0.06%)
Apr 26, 2021 41.84 41.89 41.83 41.83 200,487 -0.02(-0.04%)
Apr 23, 2021 41.86 41.89 41.84 41.84 245,348 -0.03(-0.08%)
Apr 22, 2021 41.87 41.91 41.84 41.88 274,052 +0.01(+0.02%)
Apr 21, 2021 41.90 41.91 41.84 41.87 319,595 +0.05(+0.12%)
Apr 20, 2021 41.82 41.91 41.82 41.82 303,066 +0.01(+0.02%)
Apr 19, 2021 41.81 41.85 41.80 41.81 262,443 -0.03(-0.08%)
Apr 16, 2021 41.87 41.88 41.81 41.84 368,775 -0.03(-0.06%)
Apr 15, 2021 41.82 41.93 41.82 41.87 328,200 +0.15(+0.35%)
Apr 14, 2021 41.79 41.80 41.72 41.72 427,973 -0.03(-0.08%)
Apr 13, 2021 41.68 41.88 41.68 41.76 537,132 +0.06(+0.15%)
Apr 12, 2021 41.72 41.72 41.70 41.70 317,906 -0.01(-0.02%)
Apr 09, 2021 41.70 41.76 41.68 41.71 432,341 -0.07(-0.17%)
Apr 08, 2021 41.75 41.81 41.73 41.78 396,552 +0.07(+0.17%)
Apr 07, 2021 41.78 41.78 41.70 41.71 310,167 -0.06(-0.14%)
Apr 06, 2021 41.65 41.77 41.65 41.77 698,635 +0.12(+0.29%)
Apr 05, 2021 41.59 41.65 41.57 41.65 327,362 +0.02(+0.04%)
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.