SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		36.92	36.92	36.92	0	-0.02(-0.04%)
Dec 29, 2016	36.93	36.94	36.85	36.94	961,083	+0.13(+0.35%)
Dec 28, 2016	36.83	36.88	36.73	36.81	1,324,861	+0.02(+0.05%)
Dec 27, 2016	36.70	36.80	36.70	36.79	532,852	-0.01(-0.02%)
Dec 23, 2016		36.79	36.79	36.79	0	+0.11(+0.29%)
Dec 22, 2016	36.75	36.75	36.66	36.69	1,165,985	-0.07(-0.19%)
Dec 21, 2016	36.70	36.76	36.70	36.76	1,124,878	+0.09(+0.25%)
Dec 20, 2016	36.70	36.70	36.61	36.66	790,669	-0.05(-0.14%)
Dec 19, 2016	36.73	36.75	36.68	36.72	502,814	+0.05(+0.12%)
Dec 16, 2016	36.70	36.72	36.63	36.67	832,678	-0.02(-0.04%)
Dec 15, 2016	36.80	36.83	36.69	36.69	774,822	-0.11(-0.29%)
Dec 14, 2016	36.92	37.02	36.78	36.79	1,133,659	-0.15(-0.41%)
Dec 13, 2016	36.96	37.01	36.91	36.95	496,407	+0.01(+0.02%)
Dec 12, 2016	36.92	36.99	36.89	36.94	751,039	-0.09(-0.25%)
Dec 09, 2016	36.99	37.11	36.95	37.03	702,782	-0.05(-0.12%)
Dec 08, 2016	37.05	37.11	37.00	37.08	1,300,492	-0.01(-0.04%)
Dec 07, 2016	37.06	37.14	37.06	37.09	603,141	+0.04(+0.10%)
Dec 06, 2016	37.08	37.09	37.02	37.05	834,356	-0.01(-0.02%)
Dec 05, 2016	36.94	37.11	36.94	37.06	735,099	+0.05(+0.12%)
Dec 02, 2016	36.95	37.06	36.95	37.01	1,783,155	+0.06(+0.16%)
Dec 01, 2016	36.97	37.03	36.89	36.95	458,670	-0.06(-0.15%)
Nov 30, 2016	37.04	37.09	36.96	37.01	1,049,261	-0.11(-0.31%)
Nov 29, 2016	37.07	37.15	37.02	37.12	298,757	+0.03(+0.08%)
Nov 28, 2016	37.06	37.12	37.02	37.09	356,497	+0.08(+0.21%)
Nov 25, 2016	37.06	37.06	36.99	37.02	161,394	-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	528,722	+0.01(+0.02%)
Nov 21, 2016	37.07	37.12	37.03	37.09	456,529	+0.06(+0.16%)
Nov 18, 2016	37.07	37.12	36.99	37.03	1,166,317	-0.08(-0.20%)
Nov 17, 2016	37.18	37.18	37.09	37.11	442,972	-0.05(-0.12%)
Nov 16, 2016	37.19	37.21	37.14	37.15	414,556	-0.02(-0.06%)
Nov 15, 2016	37.15	37.23	37.15	37.18	726,247	+0.04(+0.12%)
Nov 14, 2016	37.27	37.27	37.10	37.13	712,776	-0.19(-0.51%)
Nov 11, 2016	37.35	37.39	37.24	37.32	635,966	-0.03(-0.08%)
Nov 10, 2016	37.47	37.47	37.34	37.35	717,380	-0.12(-0.32%)
Nov 09, 2016	37.62	37.62	37.44	37.47	673,315	-0.20(-0.54%)
Nov 08, 2016	37.71	37.75	37.66	37.68	276,759	-0.07(-0.18%)
Nov 07, 2016	37.69	37.75	37.69	37.75	347,247	-0.01(-0.02%)
Nov 04, 2016	37.75	37.79	37.75	37.75	296,192	+0.02(+0.04%)
Nov 03, 2016	37.74	37.77	37.71	37.74	565,945	-0.03(-0.07%)
Nov 02, 2016	37.73	37.79	37.73	37.76	269,905	+0.08(+0.21%)
Nov 01, 2016	37.65	37.73	37.64	37.68	284,159	-0.03(-0.09%)
Oct 31, 2016	37.72	37.73	37.69	37.72	213,409	+0.02(+0.06%)
Oct 28, 2016	37.69	37.72	37.66	37.69	249,155	+0.00(+0.00%)
Oct 27, 2016	37.71	37.73	37.66	37.69	466,797	-0.07(-0.18%)
Oct 26, 2016	37.77	37.78	37.72	37.76	252,165	-0.02(-0.04%)
Oct 25, 2016	37.76	37.80	37.74	37.78	348,064	+0.00(+0.00%)
Oct 24, 2016	37.82	37.82	37.75	37.78	297,167	-0.02(-0.06%)
Oct 21, 2016	37.79	37.82	37.78	37.80	175,602	+0.00(+0.00%)
Oct 20, 2016	37.77	37.82	37.77	37.80	391,871	+0.00(+0.00%)
Oct 19, 2016	37.78	37.82	37.77	37.80	272,408	+0.02(+0.04%)
Oct 18, 2016	37.75	37.80	37.75	37.79	238,557	+0.01(+0.02%)
Oct 17, 2016	37.75	37.79	37.71	37.78	224,344	+0.07(+0.18%)
Oct 14, 2016	37.74	37.78	37.70	37.71	481,955	-0.05(-0.14%)
Oct 13, 2016	37.71	37.79	37.71	37.76	178,693	+0.02(+0.06%)
Oct 12, 2016	37.73	37.75	37.69	37.74	309,754	+0.01(+0.02%)
Oct 11, 2016	37.74	37.76	37.70	37.73	404,547	-0.02(-0.04%)
Oct 10, 2016	37.77	37.75	37.71	37.75	350,132	-0.02(-0.06%)
Oct 07, 2016	37.75	37.80	37.72	37.77	327,845	+0.01(+0.02%)
Oct 06, 2016	37.77	37.79	37.75	37.76	317,430	-0.02(-0.06%)
Oct 05, 2016	37.80	37.82	37.75	37.79	351,180	-0.02(-0.06%)
Oct 04, 2016	37.82	37.87	37.79	37.81	362,228	-0.03(-0.08%)

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.