SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	37.76	37.81	37.76	37.78	324,687	+0.00(+0.00%)
Aug 30, 2016	37.79	37.80	37.73	37.78	315,250	+0.01(+0.02%)
Aug 29, 2016	37.75	37.79	37.71	37.77	495,655	+0.06(+0.16%)
Aug 26, 2016	37.79	37.84	37.67	37.71	296,571	-0.05(-0.12%)
Aug 25, 2016	37.76	37.79	37.74	37.76	372,728	-0.03(-0.08%)
Aug 24, 2016	37.80	37.81	37.76	37.79	388,789	+0.02(+0.04%)
Aug 23, 2016	37.81	37.81	37.76	37.77	304,023	-0.02(-0.06%)
Aug 22, 2016	37.76	37.81	37.76	37.79	367,935	+0.04(+0.10%)
Aug 19, 2016	37.74	37.76	37.71	37.76	344,144	-0.01(-0.02%)
Aug 18, 2016	37.79	37.81	37.67	37.76	598,731	+0.00(+0.00%)
Aug 17, 2016	37.73	37.79	37.70	37.76	291,866	+0.06(+0.16%)
Aug 16, 2016	37.74	37.75	37.67	37.70	873,527	-0.03(-0.08%)
Aug 15, 2016	37.76	37.76	37.70	37.73	426,161	-0.01(-0.02%)
Aug 12, 2016	37.73	37.77	37.68	37.74	586,123	+0.06(+0.17%)
Aug 11, 2016	37.76	37.78	37.64	37.68	787,538	-0.07(-0.19%)
Aug 10, 2016	37.71	37.79	37.64	37.75	695,461	+0.08(+0.20%)
Aug 09, 2016	37.58	37.67	37.57	37.67	462,403	+0.12(+0.32%)
Aug 08, 2016	37.49	37.58	37.44	37.55	554,379	-0.04(-0.10%)
Aug 05, 2016	37.67	37.67	37.57	37.59	734,354	-0.08(-0.22%)
Aug 04, 2016	37.63	37.70	37.63	37.67	590,923	+0.05(+0.12%)
Aug 03, 2016	37.64	37.64	37.58	37.63	571,665	+0.02(+0.06%)
Aug 02, 2016	37.61	37.67	37.57	37.61	798,290	-0.02(-0.06%)
Aug 01, 2016	37.58	37.67	37.58	37.63	390,749	-0.06(-0.17%)
Jul 29, 2016	37.62	37.69	37.61	37.69	312,184	+0.11(+0.30%)
Jul 28, 2016	37.59	37.61	37.56	37.58	311,101	+0.01(+0.02%)
Jul 27, 2016	37.55	37.59	37.50	37.57	380,566	+0.08(+0.22%)
Jul 26, 2016	37.53	37.53	37.48	37.49	223,702	-0.03(-0.08%)
Jul 25, 2016	37.54	37.54	37.44	37.52	588,177	+0.02(+0.06%)
Jul 22, 2016	37.53	37.56	37.48	37.50	335,917	-0.02(-0.06%)
Jul 21, 2016	37.47	37.53	37.44	37.52	674,104	+0.08(+0.20%)
Jul 20, 2016	37.48	37.49	37.42	37.44	452,441	-0.03(-0.08%)
Jul 19, 2016	37.48	37.50	37.44	37.47	572,115	+0.05(+0.14%)
Jul 18, 2016	37.46	37.47	37.39	37.42	430,421	+0.02(+0.06%)
Jul 15, 2016	37.49	37.49	37.38	37.40	1,299,102	-0.11(-0.28%)
Jul 14, 2016	37.47	37.53	37.46	37.50	516,886	-0.04(-0.10%)
Jul 13, 2016	37.56	37.58	37.50	37.54	334,946	+0.08(+0.20%)
Jul 12, 2016	37.54	37.54	37.43	37.47	653,670	-0.09(-0.24%)
Jul 11, 2016	37.57	37.60	37.52	37.56	300,133	-0.01(-0.03%)
Jul 08, 2016	37.53	37.67	37.55	37.57	400,450	+0.01(+0.04%)
Jul 07, 2016	37.58	37.58	37.51	37.55	356,632	-0.02(-0.05%)
Jul 06, 2016	37.58	37.59	37.51	37.57	256,185	+0.02(+0.06%)
Jul 05, 2016	37.53	37.55	37.50	37.55	862,247	+0.11(+0.28%)
Jul 01, 2016	37.41	37.44	37.44	37.44	373,123	+0.07(+0.19%)
Jun 30, 2016	37.36	37.40	37.33	37.37	1,414,630	+0.04(+0.10%)
Jun 29, 2016	37.37	37.38	37.34	37.34	790,081	-0.05(-0.14%)
Jun 28, 2016	37.35	37.41	37.30	37.39	836,140	-0.02(-0.04%)
Jun 27, 2016	37.37	37.43	37.36	37.40	373,955	+0.15(+0.40%)
Jun 24, 2016	37.22	37.28	37.21	37.25	580,157	+0.13(+0.36%)
Jun 23, 2016	37.12	37.12	37.07	37.12	449,203	+0.01(+0.02%)
Jun 22, 2016	37.15	37.15	37.05	37.11	347,836	-0.05(-0.12%)
Jun 21, 2016	37.14	37.16	37.13	37.16	337,886	+0.03(+0.08%)
Jun 20, 2016	37.11	37.14	37.09	37.13	370,920	-0.04(-0.10%)
Jun 17, 2016	37.20	37.22	37.14	37.16	837,024	-0.04(-0.10%)
Jun 16, 2016	37.22	37.24	37.17	37.20	406,800	+0.02(+0.04%)
Jun 15, 2016	37.14	37.21	37.13	37.19	197,830	+0.04(+0.12%)
Jun 14, 2016	37.19	37.19	37.14	37.14	306,186	-0.02(-0.06%)
Jun 13, 2016	37.20	37.20	37.16	37.16	362,085	+0.01(+0.04%)
Jun 10, 2016	37.12	37.16	37.12	37.15	317,721	+0.02(+0.06%)
Jun 09, 2016	37.14	37.16	37.11	37.13	567,890	+0.03(+0.08%)
Jun 08, 2016	37.11	37.11	37.07	37.10	360,017	+0.02(+0.04%)
Jun 07, 2016	37.05	37.11	37.05	37.08	331,570	+0.03(+0.08%)
Jun 06, 2016	37.05	37.08	37.01	37.05	554,606	+0.00(+0.00%)
Jun 03, 2016	37.07	37.07	37.02	37.05	344,394	+0.11(+0.30%)
Jun 02, 2016	36.91	36.95	36.86	36.94	264,452	+0.07(+0.18%)

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.