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 (%)
Mar 31, 2022 43.20 43.28 43.18 43.26 62,307 +0.06(+0.14%)
Mar 30, 2022 43.16 43.23 43.15 43.20 123,872 +0.05(+0.11%)
Mar 29, 2022 43.12 43.18 43.12 43.15 12,555 +0.00(+0.01%)
Mar 28, 2022 43.11 43.18 43.10 43.15 15,085 +0.04(+0.08%)
Mar 25, 2022 43.14 43.14 43.10 43.11 12,564 -0.08(-0.18%)
Mar 24, 2022 43.22 43.22 43.18 43.19 12,188 -0.06(-0.14%)
Mar 23, 2022 43.23 43.29 43.23 43.25 20,601 -0.04(-0.08%)
Mar 22, 2022 43.22 43.29 43.22 43.28 15,818 +0.06(+0.14%)
Mar 21, 2022 43.25 43.28 43.22 43.23 6,907 -0.08(-0.19%)
Mar 18, 2022 43.30 43.33 43.29 43.31 8,064 -0.03(-0.07%)
Mar 17, 2022 43.24 43.34 43.24 43.34 17,825 +0.13(+0.29%)
Mar 16, 2022 43.21 43.26 43.18 43.21 16,809 -0.06(-0.15%)
Mar 15, 2022 43.28 43.35 43.24 43.28 5,733 +0.02(+0.05%)
Mar 14, 2022 43.33 43.35 43.24 43.25 16,893 -0.08(-0.20%)
Mar 11, 2022 43.38 43.41 43.34 43.34 15,496 -0.10(-0.23%)
Mar 10, 2022 43.44 43.51 43.40 43.44 18,243 -0.03(-0.07%)
Mar 09, 2022 43.48 43.50 43.44 43.47 14,440 +0.01(+0.03%)
Mar 08, 2022 43.48 43.48 43.46 43.46 9,756 -0.07(-0.15%)
Mar 07, 2022 43.54 43.61 43.52 43.52 11,289 -0.08(-0.19%)
Mar 04, 2022 43.61 43.61 43.59 43.61 7,150 -0.02(-0.04%)
Mar 03, 2022 43.66 43.66 43.60 43.62 7,491 +0.03(+0.07%)
Mar 02, 2022 43.70 43.72 43.59 43.59 23,000 -0.12(-0.27%)
Mar 01, 2022 43.64 43.74 43.64 43.71 10,885 +0.06(+0.13%)
Feb 28, 2022 43.66 43.68 43.65 43.66 4,441 +0.06(+0.15%)
Feb 25, 2022 43.55 43.59 43.55 43.59 17,129 +0.01(+0.02%)
Feb 24, 2022 43.61 43.63 43.55 43.58 35,690 +0.01(+0.02%)
Feb 23, 2022 43.56 43.60 43.55 43.58 34,104 -0.04(-0.08%)
Feb 22, 2022 43.62 43.67 43.59 43.61 25,896 -0.01(-0.03%)
Feb 18, 2022 43.63 0 -0.00(-0.01%)
Feb 17, 2022 43.65 43.66 43.63 43.63 2,848 +0.02(+0.04%)
Feb 16, 2022 43.62 43.62 43.60 43.61 5,391 -0.03(-0.07%)
Feb 15, 2022 43.58 43.65 43.55 43.64 38,631 +0.05(+0.11%)
Feb 14, 2022 43.57 43.61 43.57 43.60 7,035 -0.06(-0.13%)
Feb 11, 2022 43.65 43.70 43.62 43.65 13,792 +0.05(+0.12%)
Feb 10, 2022 43.72 43.72 43.60 43.60 17,142 -0.20(-0.45%)
Feb 09, 2022 43.82 43.83 43.79 43.80 7,226 +0.03(+0.07%)
Feb 08, 2022 43.79 43.79 43.76 43.77 3,577 -0.03(-0.07%)
Feb 07, 2022 43.80 43.82 43.80 43.80 7,072 -0.01(-0.03%)
Feb 04, 2022 43.86 43.86 43.81 43.81 4,852 -0.10(-0.22%)
Feb 03, 2022 43.92 43.93 43.89 43.91 19,323 -0.05(-0.12%)
Feb 02, 2022 43.95 44.00 43.95 43.97 44,007 +0.02(+0.04%)
Feb 01, 2022 43.96 44.00 43.94 43.95 52,119 +0.01(+0.02%)
Jan 31, 2022 43.93 43.95 43.88 43.94 155,429 +0.01(+0.03%)
Jan 28, 2022 43.90 43.93 43.90 43.93 2,682 -0.02(-0.04%)
Jan 27, 2022 43.99 43.99 43.94 43.94 9,077 -0.00(-0.01%)
Jan 26, 2022 44.02 44.05 43.94 43.95 10,464 -0.06(-0.14%)
Jan 25, 2022 43.99 44.04 43.98 44.01 248,650 -0.03(-0.06%)
Jan 24, 2022 44.07 44.08 43.87 44.03 63,351 -0.04(-0.08%)
Jan 21, 2022 44.07 44.09 44.07 44.07 9,404 +0.01(+0.03%)
Jan 20, 2022 44.06 44.08 44.04 44.06 44,596 -0.01(-0.02%)
Jan 19, 2022 44.08 44.09 44.03 44.07 285,357 +0.05(+0.11%)
Jan 18, 2022 44.04 44.07 44.01 44.02 24,700 -0.09(-0.21%)
Jan 14, 2022 44.11 0 -0.04(-0.08%)
Jan 13, 2022 44.20 44.20 44.10 44.15 205,865 -0.06(-0.15%)
Jan 12, 2022 44.18 44.22 44.18 44.21 28,915 +0.02(+0.05%)
Jan 11, 2022 44.13 44.21 44.13 44.19 13,889 +0.00(+0.01%)
Jan 10, 2022 44.16 44.20 44.16 44.18 24,918 -0.06(-0.13%)
Jan 07, 2022 44.27 44.27 44.24 44.24 33,497 -0.05(-0.12%)
Jan 06, 2022 44.32 44.33 44.28 44.30 18,202 -0.00(-0.01%)
Jan 05, 2022 44.36 44.36 44.28 44.30 24,348 -0.06(-0.12%)
Jan 04, 2022 44.36 44.37 44.33 44.36 31,237 +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.