Quantcast

SPDR DoubleLine Total Return Tactical ETF Historical Stock Prices

(ETF)
TOTL 
$47.12
*  
0.18
0.38%
Get TOTL Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading TOTL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.23 47.25 47.12 47.12 833,725
12/12/2018 47.25 47.25 47.12 47.12 833,725
12/11/2018 47.27 47.34 47.27 47.3 372,971
12/10/2018 47.37 47.38 47.2901 47.36 367,445
12/07/2018 47.19 47.35 47.15 47.33 1,294,764
12/06/2018 47.27 47.32 47.2 47.2 1,124,000
12/04/2018 47.11 47.23 47.11 47.18 678,288
12/03/2018 47 47.09 46.932 47.09 333,544
11/30/2018 47.14 47.16 47.06 47.16 286,141
11/29/2018 47.03 47.14 47.01 47.12 272,246
11/28/2018 46.97 47.02 46.9 46.95 234,327
11/27/2018 47 47.06 46.9701 47.02 452,290
11/26/2018 47.08 47.11 47 47.04 342,941
11/23/2018 47.14 47.15 47.0701 47.13 103,246
11/21/2018 47.03 47.11 46.95 47.09 793,994
11/20/2018 47.02 47.13 46.99 47.08 334,950
11/19/2018 46.96 47.08 46.96 47.06 371,359
11/16/2018 46.9 47.01 46.9 47.01 156,043
11/15/2018 46.86 46.96 46.85 46.88 206,939
11/14/2018 46.75 46.92 46.74 46.89 306,398
11/13/2018 46.86 46.86 46.76 46.83 361,686
11/12/2018 46.76 46.86 46.76 46.85 135,758
11/09/2018 46.68 46.75 46.68 46.71 453,087
11/08/2018 46.77 46.77 46.65 46.72 357,072
11/07/2018 46.81 46.841 46.68 46.68 1,016,301
11/06/2018 46.77 46.79 46.721 46.79 273,538
11/05/2018 46.71 46.77 46.69 46.69 206,831
11/02/2018 46.73 46.77 46.63 46.68 250,166
11/01/2018 46.79 46.85 46.76 46.82 354,835
10/31/2018 46.87 46.98 46.87 46.96 256,950
10/30/2018 46.95 47.02 46.9288 46.95 530,843
10/29/2018 47 47.03 46.94 47.03 351,511
10/26/2018 47 47.06 47 47.01 288,985
10/25/2018 46.96 47.01 46.89 47 793,461
10/24/2018 46.93 47 46.92 46.98 574,910
10/23/2018 46.94 46.98 46.83 46.88 931,389
10/22/2018 46.84 46.89 46.8 46.8 357,826
10/19/2018 46.9 46.9085 46.79 46.82 1,177,321
10/18/2018 46.8 46.9399 46.8 46.82 315,200
10/17/2018 46.91 46.97 46.83 46.9 306,556
10/16/2018 46.96 46.96 46.91 46.96 217,412
10/15/2018 46.94 46.9504 46.9 46.9 225,002
10/12/2018 46.88 46.96 46.8501 46.95 517,846
10/11/2018 46.9 46.97 46.88 46.88 1,350,925
10/10/2018 46.79 46.84 46.76 46.82 1,053,177
10/09/2018 46.82 46.88 46.81 46.88 521,892
10/08/2018 46.83 46.8845 46.77 46.83 338,826
10/05/2018 46.88 46.88 46.74 46.8 529,396
10/04/2018 46.87 46.93 46.8365 46.87 360,129
10/03/2018 47.07 47.11 46.91 46.96 411,284
10/02/2018 47.12 47.16 47.07 47.09 216,514
10/01/2018 47.08 47.1199 47.05 47.06 350,628
09/28/2018 47.22 47.29 47.19 47.25 275,799
09/27/2018 47.16 47.24 47.15 47.19 232,786
09/26/2018 47.18 47.2 47.13 47.17 239,885
09/25/2018 47.14 47.16 47.07 47.16 312,562
09/24/2018 47.13 47.17 47.1 47.11 280,835
09/21/2018 47.11 47.18 47.11 47.13 360,671
09/20/2018 47.18 47.21 47.13 47.14 230,392
09/19/2018 47.25 47.3 47.15 47.15 533,825
09/18/2018 47.28 47.33 47.22 47.22 257,448
09/17/2018 47.35 47.35 47.32 47.32 177,003
09/14/2018 47.36 47.38 47.31 47.31 305,560
09/13/2018 47.41 47.45 47.29 47.43 555,044
09/12/2018 47.26 47.45 47.25 47.35 1,602,974
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TOTL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio