Short Duration TR Tactical ETF SPDR (NY: STOT )

49.77 USD -0.03 (-0.05%)
Streaming Delayed Price Updated: 10:48 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 49.86 49.87 49.78 49.80 9,467 -0.13(-0.27%)
Feb 24, 2021 49.92 49.93 49.88 49.93 18,462 -0.02(-0.03%)
Feb 23, 2021 49.93 49.96 49.91 49.95 6,340 -0.01(-0.02%)
Feb 22, 2021 49.98 49.98 49.94 49.96 5,571 +0.01(+0.02%)
Feb 19, 2021 50.01 50.01 49.95 49.95 12,600 -0.05(-0.10%)
Feb 18, 2021 49.99 50.01 49.96 49.99 25,569 -0.02(-0.05%)
Feb 17, 2021 50.01 50.02 49.99 50.02 7,498 -0.01(-0.02%)
Feb 16, 2021 50.01 50.04 49.98 50.03 39,194 -0.01(-0.03%)
Feb 12, 2021 50.03 50.07 50.02 50.04 10,400 +0.03(+0.06%)
Feb 11, 2021 50.03 50.11 50.00 50.01 24,423 +0.00(+0.00%)
Feb 10, 2021 50.01 50.02 49.98 50.01 8,661 +0.02(+0.03%)
Feb 09, 2021 49.93 50.03 49.92 50.00 27,831 +0.08(+0.16%)
Feb 08, 2021 49.96 49.96 49.89 49.92 11,521 -0.02(-0.04%)
Feb 05, 2021 49.99 50.00 49.91 49.94 21,500 -0.08(-0.15%)
Feb 04, 2021 49.97 50.03 49.97 50.01 12,968 +0.08(+0.15%)
Feb 03, 2021 50.02 50.02 49.93 49.94 20,895 -0.06(-0.12%)
Feb 02, 2021 50.04 50.04 49.99 50.00 6,706 +0.01(+0.01%)
Feb 01, 2021 50.00 50.02 49.98 49.99 9,630 -0.07(-0.14%)
Jan 29, 2021 50.08 50.17 50.03 50.06 42,000 +0.01(+0.03%)
Jan 28, 2021 50.07 50.11 50.05 50.05 10,210 +0.03(+0.05%)
Jan 27, 2021 50.05 50.08 50.00 50.03 13,263 +0.12(+0.23%)
Jan 26, 2021 50.02 50.34 49.73 49.91 100,152 -0.14(-0.27%)
Jan 25, 2021 50.06 50.07 50.03 50.05 8,360 +0.08(+0.15%)
Jan 22, 2021 49.96 50.03 49.96 49.97 11,900 -0.01(-0.03%)
Jan 21, 2021 50.03 50.03 49.94 49.99 11,788 +0.01(+0.03%)
Jan 20, 2021 49.99 50.01 49.97 49.97 14,316 -0.03(-0.06%)
Jan 19, 2021 50.09 50.21 49.96 50.00 41,899 +0.03(+0.07%)
Jan 15, 2021 49.95 49.98 49.94 49.97 3,400 +0.03(+0.06%)
Jan 14, 2021 49.96 49.98 49.86 49.94 17,119 +0.01(+0.01%)
Jan 13, 2021 49.93 49.96 49.90 49.93 19,294 -0.04(-0.08%)
Jan 12, 2021 49.92 49.97 49.89 49.97 26,228 +0.05(+0.10%)
Jan 11, 2021 49.88 50.00 49.88 49.92 14,955 -0.02(-0.04%)
Jan 08, 2021 49.86 50.06 49.86 49.94 33,000 +0.04(+0.09%)
Jan 07, 2021 49.87 50.09 49.87 49.90 25,005 +0.02(+0.05%)
Jan 06, 2021 49.87 49.89 49.86 49.87 10,415 -0.02(-0.04%)
Jan 05, 2021 49.91 49.94 49.64 49.89 44,692 +0.11(+0.22%)
Jan 04, 2021 49.90 49.95 49.78 49.78 79,879 -0.05(-0.10%)
Dec 31, 2020 49.83 49.83 49.83 6,481 -0.10(-0.19%)
Dec 30, 2020 49.90 49.94 49.88 49.93 6,481 +0.04(+0.08%)
Dec 29, 2020 49.86 49.91 49.85 49.88 7,719 +0.08(+0.17%)
Dec 28, 2020 49.90 49.90 49.66 49.80 37,198 -0.12(-0.23%)
Dec 24, 2020 49.88 49.92 49.88 49.92 1,200 -0.00(-0.01%)
Dec 23, 2020 49.95 49.95 49.87 49.92 12,231 +0.02(+0.04%)
Dec 22, 2020 49.89 49.96 49.89 49.90 6,909 +0.00(+0.01%)
Dec 21, 2020 49.85 49.92 49.83 49.90 9,712 +0.00(+0.01%)
Dec 18, 2020 49.85 49.90 49.76 49.89 11,700 -0.05(-0.11%)
Dec 17, 2020 49.96 49.96 49.93 49.95 4,202 -0.01(-0.03%)
Dec 16, 2020 49.95 50.04 49.90 49.96 9,040 +0.04(+0.08%)
Dec 15, 2020 49.92 49.93 49.90 49.92 5,931 -0.03(-0.06%)
Dec 14, 2020 49.94 49.96 49.91 49.95 10,628 +0.04(+0.08%)
Dec 11, 2020 49.89 49.94 49.89 49.91 5,500 +0.02(+0.04%)
Dec 10, 2020 49.86 49.90 49.86 49.89 6,512 +0.04(+0.07%)
Dec 09, 2020 49.88 49.88 49.84 49.85 4,205 -0.02(-0.04%)
Dec 08, 2020 49.87 49.89 49.84 49.87 12,756 +0.02(+0.04%)
Dec 07, 2020 49.89 49.89 49.81 49.85 7,699 -0.10(-0.20%)
Dec 04, 2020 49.92 50.10 49.88 49.95 12,400 +0.07(+0.14%)
Dec 03, 2020 49.88 50.00 49.75 49.88 28,470 +0.06(+0.12%)
Dec 02, 2020 49.81 49.84 49.80 49.82 4,911 -0.01(-0.03%)
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.