Quantcast

SPDR DoubleLine Total Return Tactical ETF Historical Stock Prices

(ETF)
TOTL 
$46.9
*  
0.05
0.11%
Get TOTL Alerts
*Delayed - data as of Oct. 15, 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 15-JUL-2018 TO 15-OCT-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 46.91 46.9504 46.90 46.90 225,002
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
09/11/2018 47.26 47.26 47.18 47.23 478,952
09/10/2018 47.27 47.29 47.26 47.28 118,146
09/07/2018 47.29 47.2949 47.25 47.25 148,163
09/06/2018 47.33 47.42 47.33 47.39 411,177
09/05/2018 47.29 47.33 47.29 47.32 223,335
09/04/2018 47.33 47.3593 47.283 47.32 226,823
08/31/2018 47.62 47.62 47.49 47.52 353,923
08/30/2018 47.53 47.59 47.52 47.58 162,120
08/29/2018 47.48 47.54 47.46 47.5 241,325
08/28/2018 47.6 47.6036 47.46 47.47 311,800
08/27/2018 47.61 47.65 47.56 47.6 248,466
08/24/2018 47.54 47.69 47.54 47.65 193,634
08/23/2018 47.6 47.64 47.58 47.58 313,367
08/22/2018 47.62 47.67 47.6 47.6 232,327
08/21/2018 47.78 47.7803 47.5404 47.59 1,036,509
08/20/2018 47.69 47.8 47.69 47.79 271,656
08/17/2018 47.61 47.73 47.61 47.69 260,385
08/16/2018 47.58 47.66 47.5645 47.64 234,894
08/15/2018 47.57 47.64 47.57 47.59 180,019
08/14/2018 47.51 47.57 47.5 47.56 228,066
08/13/2018 47.49 47.58 47.4398 47.55 1,183,432
08/10/2018 47.37 47.4859 47.37 47.42 384,509
08/09/2018 47.34 47.39 47.34 47.35 159,290
08/08/2018 47.29 47.3399 47.25 47.28 673,531
08/07/2018 47.32 47.35 47.27 47.27 546,849
08/06/2018 47.33 47.39 47.33 47.34 143,054
08/03/2018 47.28 47.33 47.25 47.29 258,977
08/02/2018 47.23 47.26 47.2065 47.23 102,402
08/01/2018 47.24 47.27 47.19 47.21 452,025
07/31/2018 47.45 47.45 47.39 47.42 165,091
07/30/2018 47.35 47.42 47.35 47.36 143,272
07/27/2018 47.45 47.45 47.36 47.37 331,358
07/26/2018 47.43 47.46 47.36 47.41 204,532
07/25/2018 47.47 47.47 47.38 47.41 365,737
07/24/2018 47.34 47.41 47.33 47.41 224,763
07/23/2018 47.5 47.5 47.34 47.35 223,526
07/20/2018 47.56 47.5638 47.48 47.48 176,125
07/19/2018 47.55 47.65 47.55 47.57 266,856
07/18/2018 47.6 47.61 47.54 47.55 174,135
07/17/2018 47.62 47.6232 47.54 47.55 193,931
07/16/2018 47.54 47.62 47.54 47.58 152,653
*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