Skip to main content

SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

39.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 39.92 39.94 39.87 39.89 344,256 +0.00(+0.00%)
Nov 21, 2024 39.94 39.99 39.86 39.89 934,691 -0.03(-0.08%)
Nov 20, 2024 39.89 39.97 39.88 39.92 327,894 -0.05(-0.13%)
Nov 19, 2024 39.99 40.02 39.96 39.97 450,087 +0.10(+0.25%)
Nov 18, 2024 39.82 39.91 39.79 39.87 375,767 +0.03(+0.08%)
Nov 15, 2024 39.78 39.93 39.70 39.84 571,366 +0.01(+0.03%)
Nov 14, 2024 39.93 39.99 39.82 39.83 1,015,363 -0.01(-0.03%)
Nov 13, 2024 40.03 40.03 39.82 39.84 346,970 -0.04(-0.10%)
Nov 12, 2024 39.93 40.00 39.84 39.88 407,862 -0.21(-0.52%)
Nov 11, 2024 40.03 40.09 39.97 40.09 221,563 -0.02(-0.05%)
Nov 08, 2024 40.10 40.18 40.05 40.11 968,239 +0.19(+0.48%)
Nov 07, 2024 39.89 40.09 39.89 39.92 732,615 +0.13(+0.33%)
Nov 06, 2024 39.78 39.92 39.75 39.79 1,767,134 -0.33(-0.82%)
Nov 05, 2024 40.04 40.13 39.94 40.12 370,647 +0.06(+0.15%)
Nov 04, 2024 40.12 40.14 40.00 40.06 1,766,308 +0.19(+0.48%)
Nov 01, 2024 40.12 40.17 39.87 39.87 1,925,711 -0.36(-0.89%)
Oct 31, 2024 40.09 40.25 40.02 40.23 2,279,961 +0.07(+0.17%)
Oct 30, 2024 40.23 40.31 40.13 40.16 331,418 -0.01(-0.02%)
Oct 29, 2024 40.03 40.17 40.01 40.17 352,154 +0.02(+0.05%)
Oct 28, 2024 40.21 40.23 40.09 40.15 264,033 -0.06(-0.15%)
Oct 25, 2024 40.35 40.37 40.18 40.21 207,300 -0.07(-0.17%)
Oct 24, 2024 40.25 40.33 40.23 40.28 254,411 +0.07(+0.17%)
Oct 23, 2024 40.21 40.27 40.18 40.21 441,836 -0.10(-0.25%)
Oct 22, 2024 40.44 40.45 40.28 40.31 480,819 -0.07(-0.17%)
Oct 21, 2024 40.54 40.55 40.37 40.38 1,346,666 -0.29(-0.71%)
Oct 18, 2024 40.68 40.70 40.65 40.67 244,836 +0.04(+0.10%)
Oct 17, 2024 40.68 40.70 40.61 40.63 272,396 -0.16(-0.39%)
Oct 16, 2024 40.80 40.85 40.78 40.79 366,082 +0.04(+0.10%)
Oct 15, 2024 40.74 40.78 40.72 40.75 288,247 +0.13(+0.32%)
Oct 14, 2024 40.55 40.63 40.54 40.62 287,994 -0.05(-0.12%)
Oct 11, 2024 40.60 40.70 40.60 40.67 250,554 +0.02(+0.05%)
Oct 10, 2024 40.64 40.67 40.56 40.65 255,777 -0.02(-0.05%)
Oct 09, 2024 40.71 40.74 40.65 40.67 356,737 -0.09(-0.22%)
Oct 08, 2024 40.69 40.77 40.67 40.76 254,686 +0.02(+0.05%)
Oct 07, 2024 40.73 40.77 40.71 40.74 189,221 -0.15(-0.37%)
Oct 04, 2024 40.91 40.94 40.85 40.89 357,945 -0.27(-0.66%)
Oct 03, 2024 41.23 41.24 41.15 41.16 272,915 -0.17(-0.41%)
Oct 02, 2024 41.24 41.33 41.20 41.33 567,476 -0.01(-0.02%)
Oct 01, 2024 41.35 41.46 41.31 41.34 518,156 +0.11(+0.26%)
Sep 30, 2024 41.31 41.34 41.21 41.23 435,446 -0.10(-0.24%)
Sep 27, 2024 41.28 41.37 41.28 41.33 198,556 +0.09(+0.22%)
Sep 26, 2024 41.25 41.26 41.15 41.24 436,526 +0.00(+0.00%)
Sep 25, 2024 41.31 41.32 41.24 41.24 242,764 -0.12(-0.29%)
Sep 24, 2024 41.26 41.38 41.23 41.36 286,709 +0.05(+0.12%)
Sep 23, 2024 41.27 41.37 41.21 41.31 245,332 +0.02(+0.05%)
Sep 20, 2024 41.29 41.34 41.23 41.29 291,725 -0.04(-0.10%)
Sep 19, 2024 41.28 41.34 41.26 41.33 457,202 -0.02(-0.05%)
Sep 18, 2024 41.38 41.49 41.27 41.35 531,044 -0.11(-0.26%)
Sep 17, 2024 41.50 41.50 41.44 41.46 303,860 -0.05(-0.12%)
Sep 16, 2024 41.46 41.52 41.41 41.51 320,899 +0.10(+0.24%)
Sep 13, 2024 41.41 41.46 41.37 41.41 424,285 +0.07(+0.17%)
Sep 12, 2024 41.35 41.37 41.25 41.34 301,882 -0.04(-0.10%)
Sep 11, 2024 41.34 41.46 41.32 41.38 456,141 +0.00(+0.00%)
Sep 10, 2024 41.26 41.39 41.24 41.38 293,089 +0.14(+0.34%)
Sep 09, 2024 41.20 41.27 41.16 41.24 595,574 +0.02(+0.05%)
Sep 06, 2024 41.16 41.35 41.09 41.22 454,046 +0.08(+0.19%)
Sep 05, 2024 41.15 41.18 41.04 41.14 727,509 +0.08(+0.19%)
Sep 04, 2024 40.90 41.07 40.89 41.06 432,394 +0.23(+0.56%)
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.