SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	37.36	37.41	37.33	37.38	1,414,596	+0.04(+0.10%)
Jun 29, 2016	37.37	37.38	37.34	37.34	790,061	-0.05(-0.14%)
Jun 28, 2016	37.35	37.41	37.30	37.39	836,119	-0.01(-0.04%)
Jun 27, 2016	37.37	37.43	37.36	37.41	373,945	+0.15(+0.40%)
Jun 24, 2016	37.22	37.29	37.21	37.26	580,143	+0.13(+0.36%)
Jun 23, 2016	37.12	37.12	37.07	37.12	449,192	+0.01(+0.02%)
Jun 22, 2016	37.15	37.15	37.05	37.11	347,827	-0.04(-0.12%)
Jun 21, 2016	37.14	37.17	37.13	37.16	337,878	+0.03(+0.08%)
Jun 20, 2016	37.11	37.14	37.09	37.13	370,911	-0.04(-0.10%)
Jun 17, 2016	37.20	37.23	37.14	37.17	837,003	-0.04(-0.10%)
Jun 16, 2016	37.22	37.24	37.17	37.20	406,790	+0.02(+0.04%)
Jun 15, 2016	37.14	37.21	37.13	37.19	197,825	+0.04(+0.12%)
Jun 14, 2016	37.19	37.19	37.14	37.14	306,178	-0.02(-0.06%)
Jun 13, 2016	37.20	37.20	37.16	37.17	362,076	+0.01(+0.04%)
Jun 10, 2016	37.12	37.17	37.12	37.15	317,713	+0.02(+0.06%)
Jun 09, 2016	37.14	37.17	37.11	37.13	567,876	+0.03(+0.08%)
Jun 08, 2016	37.11	37.11	37.07	37.10	360,008	+0.02(+0.04%)
Jun 07, 2016	37.05	37.11	37.05	37.08	331,562	+0.03(+0.08%)
Jun 06, 2016	37.05	37.08	37.01	37.05	554,592	+0.00(+0.00%)
Jun 03, 2016	37.07	37.07	37.02	37.05	344,385	+0.11(+0.30%)
Jun 02, 2016	36.91	36.95	36.86	36.94	264,445	+0.07(+0.18%)
Jun 01, 2016	36.94	36.94	36.86	36.87	777,250	-0.04(-0.12%)
May 31, 2016	36.87	36.93	36.84	36.92	200,717	+0.06(+0.16%)
May 27, 2016	36.87	36.86	36.86	36.86	238,508	-0.01(-0.02%)
May 26, 2016	36.88	36.90	36.82	36.87	256,355	+0.04(+0.10%)
May 25, 2016	36.85	36.88	36.82	36.83	1,042,377	+0.02(+0.04%)
May 24, 2016	36.84	36.85	36.78	36.81	411,779	-0.03(-0.08%)
May 23, 2016	36.84	36.89	36.80	36.84	353,588	+0.02(+0.06%)
May 20, 2016	36.80	36.85	36.79	36.82	295,250	+0.02(+0.06%)
May 19, 2016	36.82	36.84	36.78	36.80	570,390	+0.00(+0.01%)
May 18, 2016	36.87	36.90	36.79	36.79	454,621	-0.13(-0.35%)
May 17, 2016	36.94	36.94	36.88	36.93	612,557	+0.02(+0.06%)
May 16, 2016	36.97	36.97	36.89	36.90	1,533,143	-0.07(-0.20%)
May 13, 2016	36.96	36.99	36.94	36.98	509,756	+0.03(+0.08%)
May 12, 2016	36.93	36.97	36.93	36.95	1,550,905	-0.02(-0.04%)
May 11, 2016	36.94	36.99	36.92	36.96	273,189	+0.02(+0.04%)
May 10, 2016	36.94	36.96	36.90	36.95	343,567	+0.01(+0.02%)
May 09, 2016	36.93	36.96	36.90	36.94	749,933	+0.03(+0.08%)
May 06, 2016	36.96	36.96	36.88	36.91	250,148	-0.03(-0.08%)
May 05, 2016	36.92	36.96	36.88	36.94	433,144	+0.04(+0.10%)
May 04, 2016	36.89	36.93	36.85	36.90	479,224	+0.01(+0.04%)
May 03, 2016	36.86	36.92	36.81	36.89	847,561	+0.07(+0.18%)
May 02, 2016	36.81	36.85	36.78	36.82	905,872	-0.01(-0.03%)
Apr 29, 2016	36.78	36.84	36.75	36.83	327,158	+0.04(+0.10%)
Apr 28, 2016	36.74	36.82	36.73	36.79	613,506	+0.03(+0.08%)
Apr 27, 2016	36.73	36.78	36.70	36.76	769,359	+0.08(+0.22%)
Apr 26, 2016	36.73	36.73	36.66	36.68	341,153	-0.01(-0.02%)
Apr 25, 2016	36.72	36.76	36.69	36.69	1,794,512	-0.04(-0.10%)
Apr 22, 2016	36.76	36.76	36.72	36.73	392,074	-0.01(-0.02%)
Apr 21, 2016	36.73	36.75	36.72	36.73	318,352	-0.02(-0.06%)
Apr 20, 2016	36.82	36.84	36.76	36.76	376,050	-0.03(-0.08%)
Apr 19, 2016	36.80	36.81	36.76	36.79	402,161	+0.01(+0.04%)
Apr 18, 2016	36.76	36.79	36.75	36.77	359,697	-0.02(-0.06%)
Apr 15, 2016	36.76	36.83	36.75	36.79	384,537	+0.06(+0.16%)
Apr 14, 2016	36.75	36.76	36.71	36.73	432,225	-0.03(-0.08%)
Apr 13, 2016	36.74	36.78	36.71	36.76	283,586	+0.02(+0.06%)
Apr 12, 2016	36.74	36.76	36.72	36.74	438,852	-0.04(-0.10%)
Apr 11, 2016	36.75	36.78	36.71	36.78	458,661	+0.04(+0.12%)
Apr 08, 2016	36.75	36.76	36.71	36.73	335,380	-0.03(-0.08%)
Apr 07, 2016	36.72	36.78	36.71	36.76	384,169	+0.04(+0.10%)
Apr 06, 2016	36.71	36.73	36.68	36.73	338,829	+0.01(+0.02%)
Apr 05, 2016	36.71	36.73	36.67	36.72	483,782	+0.04(+0.12%)
Apr 04, 2016	36.69	36.69	36.62	36.68	254,661	-0.00(-0.00%)

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.