Skip to main content

SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

41.52 -0.11 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 41.84 41.90 41.84 41.86 222,220 -0.02(-0.04%)
May 27, 2021 41.84 41.97 41.80 41.88 381,189 +0.00(+0.00%)
May 26, 2021 41.90 41.93 41.88 41.88 266,328 +0.01(+0.02%)
May 25, 2021 41.82 41.90 41.82 41.87 453,156 +0.05(+0.12%)
May 24, 2021 41.84 41.88 41.80 41.82 183,030 -0.02(-0.04%)
May 21, 2021 41.81 41.84 41.80 41.84 335,857 +0.01(+0.02%)
May 20, 2021 41.80 41.86 41.79 41.83 367,319 +0.12(+0.29%)
May 19, 2021 41.75 41.81 41.70 41.71 247,389 -0.03(-0.08%)
May 18, 2021 41.75 41.78 41.74 41.74 511,603 -0.04(-0.10%)
May 17, 2021 41.84 41.84 41.77 41.78 260,616 -0.08(-0.19%)
May 14, 2021 41.81 41.86 41.78 41.86 712,731 +0.06(+0.14%)
May 13, 2021 41.68 41.80 41.68 41.80 213,507 +0.10(+0.23%)
May 12, 2021 41.72 41.75 41.66 41.71 366,099 -0.07(-0.17%)
May 11, 2021 41.84 41.84 41.77 41.77 354,766 -0.11(-0.27%)
May 10, 2021 41.89 41.93 41.85 41.89 192,373 -0.04(-0.10%)
May 07, 2021 41.93 41.99 41.89 41.93 173,833 +0.04(+0.10%)
May 06, 2021 41.86 41.96 41.86 41.89 313,013 +0.00(+0.00%)
May 05, 2021 41.90 41.93 41.87 41.89 204,432 -0.04(-0.10%)
May 04, 2021 41.90 41.94 41.88 41.93 233,409 +0.10(+0.23%)
May 03, 2021 41.84 41.90 41.82 41.84 260,432 -0.06(-0.15%)
Apr 30, 2021 41.83 41.90 41.82 41.90 325,000 +0.07(+0.17%)
Apr 29, 2021 41.80 41.86 41.77 41.83 346,330 -0.01(-0.02%)
Apr 28, 2021 41.91 41.95 41.78 41.84 373,549 +0.03(+0.08%)
Apr 27, 2021 41.85 41.86 41.79 41.80 321,410 -0.03(-0.06%)
Apr 26, 2021 41.85 41.89 41.83 41.83 200,482 -0.02(-0.04%)
Apr 23, 2021 41.86 41.89 41.84 41.85 245,342 -0.03(-0.08%)
Apr 22, 2021 41.87 41.91 41.85 41.88 274,046 +0.01(+0.02%)
Apr 21, 2021 41.90 41.91 41.85 41.87 319,588 +0.05(+0.12%)
Apr 20, 2021 41.82 41.91 41.82 41.82 303,059 +0.01(+0.02%)
Apr 19, 2021 41.81 41.85 41.80 41.81 262,436 -0.03(-0.08%)
Apr 16, 2021 41.87 41.88 41.81 41.85 368,766 -0.03(-0.06%)
Apr 15, 2021 41.82 41.93 41.82 41.87 328,193 +0.15(+0.35%)
Apr 14, 2021 41.79 41.80 41.72 41.72 427,962 -0.03(-0.08%)
Apr 13, 2021 41.68 41.88 41.68 41.76 537,119 +0.06(+0.15%)
Apr 12, 2021 41.72 41.72 41.70 41.70 317,898 -0.01(-0.02%)
Apr 09, 2021 41.70 41.76 41.68 41.71 432,331 -0.07(-0.17%)
Apr 08, 2021 41.75 41.81 41.73 41.78 396,542 +0.07(+0.17%)
Apr 07, 2021 41.79 41.79 41.70 41.71 310,159 -0.06(-0.14%)
Apr 06, 2021 41.65 41.77 41.65 41.77 698,618 +0.12(+0.29%)
Apr 05, 2021 41.60 41.65 41.57 41.65 327,354 +0.02(+0.04%)
Apr 01, 2021 41.63 41.68 41.60 41.63 978,128 +0.09(+0.21%)
Mar 31, 2021 41.59 41.61 41.53 41.54 277,288 -0.06(-0.14%)
Mar 30, 2021 41.51 41.60 41.48 41.60 543,477 -0.03(-0.08%)
Mar 29, 2021 41.60 41.64 41.55 41.64 270,328 +0.00(+0.00%)
Mar 26, 2021 41.59 41.66 41.58 41.64 205,300 -0.02(-0.04%)
Mar 25, 2021 41.70 41.73 41.56 41.65 611,655 -0.04(-0.10%)
Mar 24, 2021 41.66 41.72 41.65 41.70 246,690 +0.01(+0.02%)
Mar 23, 2021 41.62 41.69 41.62 41.69 339,154 +0.12(+0.29%)
Mar 22, 2021 41.54 41.60 41.53 41.57 216,943 +0.05(+0.12%)
Mar 19, 2021 41.52 41.56 41.51 41.52 251,721 +0.00(+0.00%)
Mar 18, 2021 41.52 41.53 41.48 41.52 293,996 -0.10(-0.25%)
Mar 17, 2021 41.59 41.69 41.54 41.62 330,523 -0.04(-0.10%)
Mar 16, 2021 41.64 41.69 41.63 41.66 279,934 +0.03(+0.08%)
Mar 15, 2021 41.58 41.65 41.58 41.63 351,658 +0.03(+0.08%)
Mar 12, 2021 41.59 41.63 41.58 41.59 556,364 -0.16(-0.37%)
Mar 11, 2021 41.76 41.80 41.71 41.75 373,267 +0.04(+0.10%)
Mar 10, 2021 41.73 41.80 41.70 41.70 999,147 -0.01(-0.02%)
Mar 09, 2021 41.77 41.82 41.71 41.71 439,277 +0.02(+0.04%)
Mar 08, 2021 41.70 41.71 41.65 41.70 438,952 -0.10(-0.25%)
Mar 05, 2021 41.70 41.81 41.68 41.80 349,323 +0.00(+0.00%)
Mar 04, 2021 41.94 41.94 41.73 41.80 442,667 -0.02(-0.04%)
Mar 03, 2021 41.87 41.89 41.81 41.82 720,517 -0.16(-0.37%)
Mar 02, 2021 41.84 41.97 41.83 41.97 902,405 +0.09(+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.