SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.04	37.09	36.97	37.01	1,049,236	-0.11(-0.31%)
Nov 29, 2016	37.07	37.15	37.03	37.12	298,750	+0.03(+0.08%)
Nov 28, 2016	37.06	37.12	37.02	37.09	356,488	+0.08(+0.21%)
Nov 25, 2016	37.06	37.06	36.99	37.02	161,390	-0.01(-0.02%)
Nov 23, 2016		37.03	37.03	37.03	0	-0.08(-0.20%)
Nov 22, 2016	37.09	37.12	37.06	37.10	528,710	+0.01(+0.02%)
Nov 21, 2016	37.07	37.12	37.03	37.09	456,518	+0.06(+0.16%)
Nov 18, 2016	37.07	37.12	37.00	37.03	1,166,288	-0.08(-0.20%)
Nov 17, 2016	37.18	37.18	37.09	37.11	442,962	-0.05(-0.12%)
Nov 16, 2016	37.19	37.21	37.14	37.15	414,546	-0.02(-0.06%)
Nov 15, 2016	37.15	37.23	37.15	37.18	726,230	+0.04(+0.12%)
Nov 14, 2016	37.27	37.28	37.10	37.13	712,759	-0.19(-0.51%)
Nov 11, 2016	37.35	37.39	37.25	37.32	635,951	-0.03(-0.08%)
Nov 10, 2016	37.47	37.47	37.34	37.35	717,363	-0.12(-0.32%)
Nov 09, 2016	37.62	37.62	37.44	37.47	673,299	-0.20(-0.54%)
Nov 08, 2016	37.72	37.75	37.66	37.68	276,753	-0.07(-0.18%)
Nov 07, 2016	37.69	37.75	37.69	37.75	347,239	-0.01(-0.02%)
Nov 04, 2016	37.75	37.79	37.75	37.75	296,185	+0.02(+0.04%)
Nov 03, 2016	37.74	37.77	37.71	37.74	565,931	-0.03(-0.07%)
Nov 02, 2016	37.73	37.79	37.73	37.77	269,899	+0.08(+0.21%)
Nov 01, 2016	37.66	37.73	37.64	37.69	284,153	-0.03(-0.09%)
Oct 31, 2016	37.72	37.73	37.69	37.72	213,403	+0.02(+0.06%)
Oct 28, 2016	37.70	37.72	37.67	37.70	249,149	+0.00(+0.00%)
Oct 27, 2016	37.71	37.73	37.66	37.70	466,786	-0.07(-0.18%)
Oct 26, 2016	37.77	37.78	37.72	37.76	252,159	-0.02(-0.04%)
Oct 25, 2016	37.76	37.80	37.74	37.78	348,055	+0.00(+0.00%)
Oct 24, 2016	37.82	37.82	37.75	37.78	297,160	-0.02(-0.06%)
Oct 21, 2016	37.79	37.82	37.78	37.80	175,597	+0.00(+0.00%)
Oct 20, 2016	37.77	37.82	37.77	37.80	391,861	+0.00(+0.00%)
Oct 19, 2016	37.78	37.82	37.77	37.80	272,401	+0.02(+0.04%)
Oct 18, 2016	37.75	37.80	37.75	37.79	238,551	+0.01(+0.02%)
Oct 17, 2016	37.75	37.79	37.71	37.78	224,339	+0.07(+0.18%)
Oct 14, 2016	37.74	37.78	37.70	37.71	481,943	-0.05(-0.14%)
Oct 13, 2016	37.71	37.79	37.71	37.76	178,689	+0.02(+0.06%)
Oct 12, 2016	37.73	37.75	37.70	37.74	309,747	+0.01(+0.02%)
Oct 11, 2016	37.74	37.76	37.70	37.73	404,537	-0.02(-0.04%)
Oct 10, 2016	37.77	37.75	37.71	37.75	350,123	-0.02(-0.06%)
Oct 07, 2016	37.75	37.80	37.72	37.77	327,837	+0.01(+0.02%)
Oct 06, 2016	37.77	37.79	37.75	37.76	317,422	-0.02(-0.06%)
Oct 05, 2016	37.80	37.82	37.75	37.79	351,172	-0.02(-0.06%)
Oct 04, 2016	37.82	37.87	37.79	37.81	362,220	-0.03(-0.08%)
Oct 03, 2016	37.88	37.88	37.82	37.84	629,195	-0.03(-0.08%)
Sep 30, 2016	37.91	37.92	37.86	37.87	256,232	-0.05(-0.12%)
Sep 29, 2016	37.88	37.93	37.85	37.91	350,767	+0.02(+0.04%)
Sep 28, 2016	37.91	37.93	37.87	37.90	609,200	-0.01(-0.02%)
Sep 27, 2016	37.88	37.91	37.85	37.91	278,517	+0.02(+0.04%)
Sep 26, 2016	37.87	37.90	37.85	37.89	258,276	+0.09(+0.24%)
Sep 23, 2016	37.83	37.85	37.79	37.80	464,648	-0.02(-0.04%)
Sep 22, 2016	37.79	37.82	37.77	37.82	470,631	+0.06(+0.16%)
Sep 21, 2016	37.72	37.78	37.69	37.76	537,589	+0.04(+0.10%)
Sep 20, 2016	37.73	37.73	37.71	37.72	268,905	+0.01(+0.02%)
Sep 19, 2016	37.73	37.73	37.69	37.71	351,499	-0.02(-0.05%)
Sep 16, 2016	37.73	37.74	37.69	37.73	240,888	+0.01(+0.03%)
Sep 15, 2016	37.73	37.75	37.68	37.72	341,076	+0.02(+0.04%)
Sep 14, 2016	37.68	37.73	37.66	37.70	310,809	+0.02(+0.06%)
Sep 13, 2016	37.73	37.75	37.64	37.68	377,170	-0.05(-0.13%)
Sep 12, 2016	37.73	37.75	37.68	37.73	436,490	+0.06(+0.17%)
Sep 09, 2016	37.74	37.76	37.66	37.66	407,703	-0.14(-0.38%)
Sep 08, 2016	37.83	37.85	37.76	37.81	543,060	-0.06(-0.16%)
Sep 07, 2016	37.83	37.88	37.83	37.87	419,781	+0.04(+0.10%)
Sep 06, 2016	37.77	37.87	37.77	37.83	376,896	+0.09(+0.24%)
Sep 02, 2016	37.76	37.74	37.74	37.74	242,941	-0.05(-0.13%)

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.