Skip to main content

SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

41.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.88 41.98 41.87 41.87 293,319 -0.04(-0.11%)
Dec 30, 2021 41.92 41.95 41.89 41.92 416,126 +0.09(+0.21%)
Dec 29, 2021 41.89 41.91 41.83 41.83 504,753 -0.15(-0.36%)
Dec 28, 2021 41.99 42.01 41.93 41.98 322,487 -0.01(-0.02%)
Dec 27, 2021 41.93 42.01 41.93 41.99 623,732 +0.02(+0.04%)
Dec 23, 2021 41.96 41.98 41.90 41.97 479,747 +0.04(+0.11%)
Dec 22, 2021 41.95 41.96 41.93 41.93 796,806 -0.04(-0.11%)
Dec 21, 2021 41.96 42.00 41.86 41.97 862,647 -0.19(-0.46%)
Dec 20, 2021 42.01 42.16 42.01 42.16 353,615 +0.13(+0.32%)
Dec 17, 2021 42.04 42.08 42.01 42.03 404,562 +0.00(+0.01%)
Dec 16, 2021 41.95 42.03 41.95 42.03 378,621 +0.11(+0.27%)
Dec 15, 2021 41.91 41.96 41.86 41.91 232,200 -0.04(-0.08%)
Dec 14, 2021 41.98 41.98 41.92 41.95 334,918 -0.09(-0.21%)
Dec 13, 2021 41.95 42.04 41.95 42.04 257,939 +0.15(+0.36%)
Dec 10, 2021 41.92 41.94 41.89 41.89 283,184 +0.02(+0.04%)
Dec 09, 2021 41.91 41.93 41.87 41.87 1,561,149 -0.04(-0.10%)
Dec 08, 2021 41.95 41.95 41.88 41.91 271,956 -0.04(-0.11%)
Dec 07, 2021 42.01 42.02 41.93 41.96 187,678 -0.07(-0.17%)
Dec 06, 2021 42.09 42.10 42.02 42.03 240,689 -0.08(-0.19%)
Dec 03, 2021 41.97 42.15 41.97 42.11 297,396 +0.11(+0.27%)
Dec 02, 2021 42.08 42.08 41.93 41.99 424,388 -0.06(-0.15%)
Dec 01, 2021 41.94 42.06 41.92 42.06 375,181 -0.00(-0.00%)
Nov 30, 2021 42.00 42.07 42.00 42.06 357,957 +0.16(+0.38%)
Nov 29, 2021 41.82 41.94 41.82 41.90 327,367 +0.00(+0.00%)
Nov 26, 2021 41.86 41.93 41.86 41.90 77,451 +0.20(+0.48%)
Nov 24, 2021 41.68 41.70 41.64 41.70 177,676 +0.04(+0.11%)
Nov 23, 2021 41.74 41.74 41.65 41.65 320,200 -0.10(-0.23%)
Nov 22, 2021 41.86 41.86 41.72 41.75 336,370 -0.15(-0.36%)
Nov 19, 2021 41.91 41.95 41.88 41.90 562,311 +0.08(+0.19%)
Nov 18, 2021 41.80 41.85 41.80 41.82 313,957 +0.00(+0.00%)
Nov 17, 2021 41.78 41.83 41.78 41.82 189,461 +0.06(+0.15%)
Nov 16, 2021 41.78 41.84 41.76 41.76 245,891 -0.07(-0.17%)
Nov 15, 2021 41.86 41.89 41.78 41.83 277,919 -0.04(-0.10%)
Nov 12, 2021 41.93 41.98 41.87 41.87 204,915 +0.01(+0.02%)
Nov 11, 2021 41.93 41.96 41.86 41.86 201,721 -0.05(-0.13%)
Nov 10, 2021 42.07 41.92 41.92 287,554 -0.15(-0.35%)
Nov 09, 2021 42.14 42.18 42.07 42.07 359,922 +0.01(+0.02%)
Nov 08, 2021 42.08 42.13 42.06 42.06 216,166 -0.06(-0.15%)
Nov 05, 2021 42.09 42.18 42.07 42.12 264,411 +0.10(+0.23%)
Nov 04, 2021 41.97 42.07 41.97 42.02 344,779 +0.09(+0.21%)
Nov 03, 2021 41.98 42.01 41.91 41.93 259,051 -0.05(-0.13%)
Nov 02, 2021 42.00 42.03 41.96 41.99 399,311 +0.08(+0.19%)
Nov 01, 2021 41.85 41.94 41.90 41.91 427,313 -0.03(-0.07%)
Oct 29, 2021 41.87 41.98 41.87 41.94 269,984 -0.03(-0.08%)
Oct 28, 2021 41.95 42.00 41.94 41.97 400,516 +0.02(+0.04%)
Oct 27, 2021 41.96 42.01 41.91 41.96 316,416 +0.08(+0.19%)
Oct 26, 2021 41.86 41.90 41.88 272,006 +0.03(+0.06%)
Oct 25, 2021 41.85 41.91 41.85 41.85 177,394 +0.04(+0.10%)
Oct 22, 2021 41.83 41.85 41.79 41.81 204,104 +0.02(+0.04%)
Oct 21, 2021 41.89 41.90 41.79 41.79 336,891 -0.13(-0.31%)
Oct 20, 2021 41.89 41.93 41.88 41.92 196,197 +0.04(+0.10%)
Oct 19, 2021 41.89 41.93 41.88 41.88 275,526 -0.03(-0.06%)
Oct 18, 2021 41.91 41.94 41.87 41.90 175,861 -0.11(-0.27%)
Oct 15, 2021 41.95 42.02 41.95 42.02 270,144 -0.01(-0.02%)
Oct 14, 2021 41.98 42.06 41.98 42.03 212,999 +0.04(+0.08%)
Oct 13, 2021 41.92 42.01 41.92 41.99 332,080 +0.05(+0.13%)
Oct 12, 2021 41.89 42.00 41.89 41.94 341,469 +0.08(+0.19%)
Oct 11, 2021 41.89 41.92 41.86 41.86 137,402 -0.06(-0.15%)
Oct 08, 2021 42.04 42.04 41.92 41.92 230,533 -0.11(-0.25%)
Oct 07, 2021 42.10 42.10 42.02 42.03 422,622 -0.13(-0.31%)
Oct 06, 2021 42.16 42.18 42.11 42.16 350,421 -0.03(-0.06%)
Oct 05, 2021 42.20 42.22 42.17 42.18 136,277 -0.08(-0.19%)
Oct 04, 2021 42.28 42.29 42.22 42.26 231,732 -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.