Skip to main content

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

47.51 +0.05 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 40.89 40.92 39.04 40.85 33,843 -0.07(-0.17%)
Jan 30, 2018 40.95 40.95 40.87 40.92 7,386 +0.02(+0.05%)
Jan 29, 2018 40.92 40.92 40.91 40.91 511 +0.03(+0.07%)
Jan 26, 2018 40.92 40.93 40.85 40.88 8,805 -0.12(-0.29%)
Jan 25, 2018 40.94 41.00 40.90 41.00 56,601 +0.04(+0.10%)
Jan 24, 2018 40.98 40.99 40.93 40.95 19,562 -0.04(-0.10%)
Jan 23, 2018 40.99 41.00 40.92 41.00 10,470 +0.07(+0.18%)
Jan 22, 2018 40.97 40.98 40.92 40.92 715 -0.03(-0.07%)
Jan 19, 2018 40.98 40.98 40.90 40.95 59,127 -0.03(-0.07%)
Jan 18, 2018 40.97 40.99 40.91 40.98 10,718 +0.03(+0.08%)
Jan 17, 2018 40.98 40.98 40.92 40.95 4,122 -0.05(-0.12%)
Jan 16, 2018 40.98 41.00 40.93 41.00 7,422 +0.01(+0.02%)
Jan 12, 2018 40.99 40.99 40.99 0 -0.04(-0.10%)
Jan 11, 2018 41.01 41.03 41.01 41.03 805 +0.02(+0.04%)
Jan 10, 2018 41.00 41.01 40.97 41.01 3,208 +0.02(+0.04%)
Jan 09, 2018 41.01 41.02 41.00 41.00 3,155 -0.03(-0.08%)
Jan 08, 2018 41.04 41.04 41.01 41.03 18,727 +0.01(+0.02%)
Jan 05, 2018 41.00 41.02 40.98 41.02 20,476 +0.02(+0.06%)
Jan 04, 2018 41.00 41.02 41.00 41.00 1,929 +0.02(+0.04%)
Jan 03, 2018 41.04 41.05 40.98 40.98 15,219 -0.05(-0.12%)
Jan 02, 2018 41.05 41.05 40.99 41.03 4,945 -0.01(-0.02%)
Dec 29, 2017 41.04 41.04 41.04 0 +0.00(+0.00%)
Dec 28, 2017 40.97 41.09 40.97 41.04 46,154 -0.01(-0.02%)
Dec 27, 2017 40.96 41.05 40.96 41.05 4,031 +0.08(+0.19%)
Dec 26, 2017 40.99 41.01 40.96 40.97 8,765 -0.04(-0.09%)
Dec 22, 2017 40.99 41.01 40.95 41.00 17,810 +0.02(+0.04%)
Dec 21, 2017 41.00 41.01 40.96 40.99 41,424 +0.11(+0.26%)
Dec 20, 2017 41.00 41.01 40.88 40.88 9,745 -0.12(-0.30%)
Dec 19, 2017 41.03 41.03 40.88 41.00 8,429 -0.04(-0.10%)
Dec 18, 2017 41.02 41.05 41.01 41.05 3,294 -0.01(-0.02%)
Dec 15, 2017 41.05 41.05 41.01 41.05 8,911 +0.01(+0.03%)
Dec 14, 2017 41.06 41.07 41.04 41.04 9,145 +0.04(+0.09%)
Dec 13, 2017 41.06 41.07 41.00 41.00 4,127 +0.00(+0.00%)
Dec 12, 2017 41.05 41.06 41.00 41.00 4,688 -0.06(-0.14%)
Dec 11, 2017 41.06 41.09 40.98 41.06 7,854 +0.05(+0.12%)
Dec 08, 2017 41.04 41.07 41.01 41.01 1,094 -0.02(-0.06%)
Dec 07, 2017 41.01 41.10 41.01 41.04 8,042 -0.04(-0.10%)
Dec 06, 2017 41.07 41.08 41.03 41.08 4,944 +0.09(+0.22%)
Dec 05, 2017 40.98 40.99 40.96 40.99 1,450 -0.02(-0.04%)
Dec 04, 2017 41.00 41.00 40.95 41.00 6,326 -0.01(-0.03%)
Dec 01, 2017 41.00 41.06 40.98 41.02 10,344 +0.03(+0.08%)
Nov 30, 2017 41.01 41.01 40.92 40.98 5,902 -0.00(-0.01%)
Nov 29, 2017 40.97 40.97 40.94 40.99 7,894 -0.04(-0.10%)
Nov 28, 2017 41.00 41.03 41.00 41.03 3,239 +0.04(+0.10%)
Nov 27, 2017 40.96 40.98 40.96 40.98 1,329 +0.00(+0.00%)
Nov 24, 2017 41.01 41.01 40.98 40.98 5,658 -0.06(-0.14%)
Nov 22, 2017 41.02 41.05 41.02 41.04 2,728 +0.06(+0.14%)
Nov 21, 2017 41.02 41.03 40.97 40.98 14,408 +0.00(+0.00%)
Nov 20, 2017 41.01 41.02 40.98 40.98 3,846 -0.04(-0.10%)
Nov 17, 2017 41.02 41.05 41.02 41.02 4,746 +0.01(+0.01%)
Nov 16, 2017 41.02 41.03 41.02 41.02 13,483 -0.03(-0.08%)
Nov 15, 2017 41.04 41.05 41.04 41.05 6,042 +0.02(+0.06%)
Nov 14, 2017 41.03 41.03 41.01 41.03 1,180 +0.01(+0.02%)
Nov 13, 2017 41.01 41.02 41.00 41.02 1,544 +0.02(+0.04%)
Nov 10, 2017 41.02 41.02 41.00 41.00 9,835 -0.06(-0.14%)
Nov 09, 2017 41.04 41.06 41.04 41.06 1,738 +0.00(+0.01%)
Nov 08, 2017 41.04 41.08 41.04 41.05 5,059 -0.01(-0.03%)
Nov 07, 2017 41.06 41.07 41.06 41.07 2,089 +0.02(+0.05%)
Nov 06, 2017 41.03 41.06 41.03 41.05 5,923 -0.00(-0.00%)
Nov 03, 2017 41.03 41.06 41.03 41.05 2,627 +0.00(+0.01%)
Nov 02, 2017 41.05 41.05 41.05 41.05 780 +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.