U.S. Markets open in 2 hrs 41 mins

SPDR DoubleLine Total Return Tactical ETF (TOTL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.42+0.07 (+0.14%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202049.4049.4449.3949.4249.4298,600
Nov 25, 202049.3549.3949.3549.3549.35177,600
Nov 24, 202049.3949.4249.2649.3349.33761,700
Nov 23, 202049.4649.4649.3849.3849.38201,300
Nov 20, 202049.4849.4949.3949.4249.42303,200
Nov 19, 202049.3749.4549.3749.4249.42254,800
Nov 18, 202049.3949.3949.3149.3349.33379,800
Nov 17, 202049.3749.4049.2949.3349.33507,000
Nov 16, 202049.3449.3749.2449.3249.32252,500
Nov 13, 202049.2849.3649.2149.3449.34253,400
Nov 12, 202049.2749.4149.2549.3249.32228,300
Nov 11, 202049.1849.2949.1549.1849.18195,700
Nov 10, 202049.2449.2749.1649.2149.21253,200
Nov 09, 202049.2149.2749.1249.2349.23245,000
Nov 06, 202049.3849.3949.2849.3049.30338,200
Nov 05, 202049.2949.4149.2849.3649.36222,600
Nov 04, 202049.2449.4149.2449.3049.30199,600
Nov 03, 202049.1049.2049.0349.0749.07273,500
Nov 02, 202049.1049.1949.0849.1249.12196,900
Nov 02, 20200.097 Dividend
Oct 30, 202049.1749.2549.1449.1849.08188,200
Oct 29, 202049.2549.3349.1749.2649.16197,900
Oct 28, 202049.4049.4849.1849.3749.27242,100
Oct 27, 202049.3749.4749.2749.3949.29306,400
Oct 26, 202049.2349.4249.2349.3149.21301,600
Oct 23, 202049.1749.3249.1549.2349.13323,000
Oct 22, 202049.3349.3349.1849.2049.10363,500
Oct 21, 202049.2449.3549.2249.3249.22258,100
Oct 20, 202049.2649.3149.2549.2849.18227,900
Oct 19, 202049.2949.3549.2249.3149.21341,100
Oct 16, 202049.3849.4249.2949.3849.28355,900
Oct 15, 202049.3949.4649.2949.3849.28314,700
Oct 14, 202049.4449.4749.4149.4249.32202,500
Oct 13, 202049.3249.4649.3249.3549.25204,900
Oct 12, 202049.2649.4249.2649.3249.22271,400
Oct 09, 202049.2749.3449.2449.3149.21235,300
Oct 08, 202049.2549.3249.2249.3049.20228,700
Oct 07, 202049.3449.3549.2449.3449.24252,000
Oct 06, 202049.2049.4049.1949.3249.22670,500
Oct 05, 202049.2649.3149.2249.2749.17545,000
Oct 02, 202049.3749.4049.2549.2749.17432,900
Oct 01, 202049.2949.3749.2349.3549.25390,000
Oct 01, 20200.103 Dividend
Sep 30, 202049.4049.4549.3149.3149.11430,100
Sep 29, 202049.3849.4049.3349.3549.15257,500
Sep 28, 202049.4149.4149.3049.3049.10318,000
Sep 25, 202049.1649.4049.1349.2149.01389,900
Sep 24, 202049.3749.4249.3349.4149.21323,000
Sep 23, 202049.4249.4649.3549.3549.15199,300
Sep 22, 202049.4349.4949.4249.4249.22248,000
Sep 21, 202049.4849.5149.4249.4249.22241,500
Sep 18, 202049.4249.5049.4049.4449.24206,600
Sep 17, 202049.4449.5149.4449.4549.25178,700
Sep 16, 202049.5349.5449.4449.4949.29147,200
Sep 15, 202049.4749.5249.4249.4649.26194,900
Sep 14, 202049.4849.5549.4749.4749.27164,000
Sep 11, 202049.4949.5249.4649.5149.31118,400
Sep 10, 202049.3649.5349.3649.5149.31439,600
Sep 09, 202049.6149.6349.2149.5049.301,065,100
Sep 08, 202049.5949.6349.5549.5549.35228,400
Sep 04, 202049.5549.5949.4449.4649.26344,200
Sep 03, 202049.6349.6649.5249.5249.32314,500
Sep 02, 202049.5949.6349.5349.5349.33303,300
Sep 01, 202049.4249.5949.3549.5349.33299,400
Sep 01, 20200.106 Dividend
Aug 31, 202049.4549.5949.4449.5149.20269,100
Aug 28, 202049.4749.5349.4649.4749.16223,800
Aug 27, 202049.6149.6149.3849.4549.14323,800
Aug 26, 202049.5749.6149.5349.6049.29198,500
Aug 25, 202049.3949.5549.3849.4349.12386,200
Aug 24, 202049.6049.6349.5449.5949.28231,800
Aug 21, 202049.6749.6749.5949.6049.29217,400
Aug 20, 202049.6549.6949.6149.6949.38254,700
Aug 19, 202049.6049.6549.5549.6049.29183,800
Aug 18, 202049.6149.6449.5749.5849.27198,300
Aug 17, 202049.5749.5749.4949.5349.22226,400
Aug 14, 202049.4349.5349.4349.4749.16205,700
Aug 13, 202049.5349.6649.4649.4749.16275,300
Aug 12, 202049.5249.6449.4949.5949.28279,100
Aug 11, 202049.7449.7449.6249.6949.38293,000
Aug 10, 202049.8349.8849.7649.8449.53713,400
Aug 07, 202049.8549.9149.7949.8549.54218,000
Aug 06, 202049.8849.9249.8349.8849.57536,800
Aug 05, 202049.8349.8849.8049.8749.56211,000
Aug 04, 202049.8749.9149.8349.8749.56238,300
Aug 03, 202049.7549.8249.7249.7549.44338,200
Aug 03, 20200.103 Dividend
Jul 31, 202049.7449.8849.7449.8249.41238,300
Jul 30, 202049.7249.9049.7249.8949.48455,300
Jul 29, 202049.7149.8349.7149.7549.34281,100
Jul 28, 202049.6349.8049.6349.7449.33349,200
Jul 27, 202049.5849.6849.5849.6149.20292,300
Jul 24, 202049.6949.7949.6949.7749.36266,600
Jul 23, 202049.7749.8049.7349.7949.38300,700
Jul 22, 202049.6849.7849.6849.7449.33263,800
Jul 21, 202049.5949.7649.5949.6749.26264,700
Jul 20, 202049.6549.7149.6249.6849.27340,400
Jul 17, 202049.6549.6749.6149.6749.26274,100
Jul 16, 202049.5749.6749.5749.6449.23228,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...