SPDR Doubleline Short-Duration TR Tactical ETF (NY: STOT )

47.47 -0.04 (-0.08%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.62 44.62 44.60 44.60 7,308 +0.00(+0.00%)
Jul 29, 2021 44.60 44.61 44.60 44.60 5,124 +0.02(+0.04%)
Jul 28, 2021 44.60 44.60 44.59 44.59 4,752 -0.01(-0.02%)
Jul 27, 2021 44.59 44.60 44.59 44.60 17,352 +0.01(+0.02%)
Jul 26, 2021 44.58 44.60 44.57 44.59 16,042 -0.02(-0.03%)
Jul 23, 2021 44.59 44.60 44.59 44.60 3,978 +0.09(+0.19%)
Jul 22, 2021 44.57 44.57 44.52 44.52 16,895 -0.04(-0.10%)
Jul 21, 2021 44.58 44.58 44.55 44.56 14,038 -0.01(-0.02%)
Jul 20, 2021 44.58 44.59 44.56 44.57 10,653 +0.00(+0.00%)
Jul 19, 2021 44.57 44.59 44.56 44.57 8,545 +0.03(+0.06%)
Jul 16, 2021 44.61 44.61 44.54 44.54 4,888 -0.01(-0.03%)
Jul 15, 2021 44.54 44.56 44.54 44.56 6,332 +0.01(+0.03%)
Jul 14, 2021 44.52 44.55 44.52 44.54 5,335 +0.03(+0.07%)
Jul 13, 2021 44.54 44.54 44.51 44.51 6,402 -0.05(-0.11%)
Jul 12, 2021 44.55 44.56 44.54 44.56 3,230 +0.02(+0.04%)
Jul 09, 2021 44.56 44.56 44.54 44.54 4,033 -0.05(-0.12%)
Jul 08, 2021 44.59 44.60 44.59 44.60 7,656 +0.04(+0.09%)
Jul 07, 2021 44.57 44.57 44.56 44.56 6,134 -0.01(-0.03%)
Jul 06, 2021 44.56 44.58 44.56 44.57 2,981 +0.05(+0.12%)
Jul 02, 2021 44.51 44.52 44.51 44.52 19,881 +0.03(+0.06%)
Jul 01, 2021 44.51 44.52 44.49 44.49 7,266 -0.02(-0.04%)
Jun 30, 2021 44.50 44.52 44.49 44.51 12,954 +0.01(+0.01%)
Jun 29, 2021 44.50 44.51 44.44 44.50 22,661 +0.01(+0.01%)
Jun 28, 2021 44.49 44.50 44.47 44.49 33,831 +0.03(+0.07%)
Jun 25, 2021 44.48 44.48 44.45 44.46 18,242 -0.01(-0.03%)
Jun 24, 2021 44.49 44.49 44.47 44.48 10,673 +0.03(+0.06%)
Jun 23, 2021 44.47 44.47 44.45 44.45 8,914 -0.02(-0.04%)
Jun 22, 2021 44.41 44.47 44.41 44.47 11,472 +0.05(+0.12%)
Jun 21, 2021 44.32 44.51 44.32 44.41 315,091 +0.07(+0.16%)
Jun 18, 2021 44.23 44.35 44.23 44.35 4,915 -0.02(-0.05%)
Jun 17, 2021 44.37 44.40 44.34 44.37 37,259 -0.02(-0.03%)
Jun 16, 2021 44.41 44.43 44.38 44.38 12,647 -0.10(-0.22%)
Jun 15, 2021 44.39 44.50 44.39 44.48 10,782 +0.00(+0.00%)
Jun 14, 2021 44.49 44.49 44.40 44.48 5,646 +0.03(+0.07%)
Jun 11, 2021 44.44 44.51 44.40 44.45 7,082 +0.03(+0.07%)
Jun 10, 2021 44.39 44.51 44.39 44.42 4,069 +0.00(+0.00%)
Jun 09, 2021 44.44 44.47 44.40 44.42 7,084 +0.02(+0.04%)
Jun 08, 2021 44.45 44.47 44.38 44.40 6,123 -0.03(-0.06%)
Jun 07, 2021 44.40 44.47 44.38 44.43 5,967 -0.00(-0.01%)
Jun 04, 2021 44.45 44.47 44.38 44.43 2,519 +0.04(+0.09%)
Jun 03, 2021 44.40 44.40 44.37 44.39 9,358 +0.00(+0.01%)
Jun 02, 2021 44.45 44.46 44.36 44.39 11,090 -0.02(-0.04%)
Jun 01, 2021 44.36 44.62 44.36 44.41 18,914 -0.00(-0.00%)
May 28, 2021 44.38 44.47 44.36 44.41 50,289 +0.00(+0.01%)
May 27, 2021 44.37 44.47 44.35 44.40 6,911 +0.02(+0.05%)
May 26, 2021 44.41 44.48 44.36 44.38 10,866 -0.05(-0.10%)
May 25, 2021 44.34 44.43 44.33 44.43 10,971 +0.04(+0.08%)
May 24, 2021 44.38 44.46 44.33 44.39 3,754 +0.00(+0.01%)
May 21, 2021 44.43 44.47 44.32 44.39 37,023 +0.03(+0.06%)
May 20, 2021 44.36 44.44 44.30 44.36 15,512 -0.00(-0.00%)
May 19, 2021 44.37 44.41 44.32 44.36 15,090 +0.05(+0.12%)
May 18, 2021 44.30 44.39 44.30 44.30 29,233 -0.10(-0.22%)
May 17, 2021 44.38 44.40 44.33 44.40 8,627 +0.03(+0.06%)
May 14, 2021 44.39 44.41 44.33 44.38 8,784 +0.03(+0.06%)
May 13, 2021 44.30 44.39 44.30 44.35 10,850 +0.01(+0.02%)
May 12, 2021 44.29 44.38 44.29 44.34 8,104 -0.06(-0.13%)
May 11, 2021 44.35 44.41 44.33 44.40 12,883 -0.00(-0.01%)
May 10, 2021 44.41 44.46 44.30 44.40 28,756 +0.01(+0.02%)
May 07, 2021 44.36 44.41 44.34 44.39 5,374 +0.05(+0.10%)
May 06, 2021 44.35 44.41 44.35 44.35 20,291 -0.01(-0.02%)
May 05, 2021 44.32 44.40 44.30 44.36 48,246 +0.00(+0.00%)
May 04, 2021 44.33 44.38 44.31 44.36 11,298 +0.04(+0.10%)
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.