Skip to main content

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

46.99 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 46.62 46.64 46.61 46.61 9,285 -0.03(-0.06%)
Aug 30, 2022 46.64 46.65 46.62 46.64 4,960 -0.02(-0.05%)
Aug 29, 2022 46.69 46.69 46.64 46.66 24,418 -0.02(-0.04%)
Aug 26, 2022 46.70 46.80 46.67 46.68 82,888 -0.09(-0.20%)
Aug 25, 2022 46.76 46.78 46.75 46.77 6,195 +0.06(+0.13%)
Aug 24, 2022 46.75 46.75 46.67 46.71 32,707 +0.01(+0.02%)
Aug 23, 2022 46.70 46.74 46.69 46.70 17,511 +0.08(+0.17%)
Aug 22, 2022 46.66 46.67 46.61 46.62 17,815 -0.06(-0.13%)
Aug 19, 2022 46.69 46.78 46.68 46.68 25,938 -0.14(-0.30%)
Aug 18, 2022 46.75 46.82 46.71 46.82 39,904 +0.07(+0.15%)
Aug 17, 2022 46.67 46.75 46.65 46.75 17,333 +0.06(+0.14%)
Aug 16, 2022 46.69 46.71 46.66 46.69 11,263 -0.13(-0.28%)
Aug 15, 2022 46.77 46.84 46.77 46.81 12,122 +0.10(+0.22%)
Aug 12, 2022 46.70 46.73 46.69 46.71 3,959 +0.01(+0.02%)
Aug 11, 2022 46.68 46.73 46.65 46.70 13,587 +0.01(+0.02%)
Aug 10, 2022 46.73 46.77 46.69 46.69 33,477 -0.04(-0.09%)
Aug 09, 2022 46.71 46.73 46.68 46.73 6,999 -0.05(-0.11%)
Aug 08, 2022 46.71 46.78 46.66 46.78 25,711 +0.16(+0.34%)
Aug 05, 2022 46.67 46.67 46.61 46.62 7,675 -0.10(-0.21%)
Aug 04, 2022 46.68 46.72 46.67 46.72 16,711 +0.09(+0.19%)
Aug 03, 2022 46.61 46.66 46.61 46.63 42,905 -0.07(-0.15%)
Aug 02, 2022 46.77 46.77 46.65 46.70 41,158 -0.01(-0.02%)
Aug 01, 2022 46.69 46.74 46.67 46.71 17,894 -0.04(-0.08%)
Jul 29, 2022 46.76 46.77 46.72 46.75 5,860 +0.03(+0.06%)
Jul 28, 2022 46.72 46.75 46.69 46.72 11,164 +0.04(+0.09%)
Jul 27, 2022 46.66 46.71 46.62 46.68 11,312 +0.04(+0.08%)
Jul 26, 2022 46.69 46.69 46.62 46.64 7,398 -0.02(-0.04%)
Jul 25, 2022 46.62 46.67 46.62 46.66 10,950 +0.04(+0.09%)
Jul 22, 2022 46.67 46.68 46.60 46.62 153,761 +0.03(+0.06%)
Jul 21, 2022 46.55 46.59 46.49 46.59 10,586 +0.03(+0.06%)
Jul 20, 2022 46.60 46.60 46.47 46.56 17,855 +0.17(+0.36%)
Jul 19, 2022 46.55 46.60 46.17 46.39 202,631 -0.20(-0.44%)
Jul 18, 2022 46.55 46.62 46.55 46.59 11,344 +0.05(+0.10%)
Jul 15, 2022 46.47 46.55 46.47 46.55 12,509 -0.03(-0.06%)
Jul 14, 2022 46.54 46.58 46.51 46.58 6,386 +0.00(+0.01%)
Jul 13, 2022 46.59 46.61 46.52 46.58 21,530 +0.01(+0.02%)
Jul 12, 2022 46.62 46.63 46.53 46.56 10,211 -0.02(-0.04%)
Jul 11, 2022 46.60 46.62 46.57 46.59 4,041 +0.06(+0.14%)
Jul 08, 2022 46.61 46.61 46.52 46.52 5,073 -0.02(-0.04%)
Jul 07, 2022 46.56 46.60 46.50 46.54 14,663 -0.10(-0.21%)
Jul 06, 2022 46.60 46.64 46.54 46.64 18,231 +0.05(+0.11%)
Jul 05, 2022 46.63 46.64 46.52 46.59 6,171 +0.01(+0.01%)
Jul 01, 2022 46.61 46.62 46.54 46.58 20,864 -0.05(-0.10%)
Jun 30, 2022 46.66 46.66 46.59 46.62 1,675 +0.01(+0.03%)
Jun 29, 2022 46.55 46.64 46.54 46.61 10,190 +0.01(+0.02%)
Jun 28, 2022 46.61 46.61 46.52 46.60 7,866 +0.00(+0.01%)
Jun 27, 2022 46.60 46.60 46.53 46.60 6,988 -0.06(-0.12%)
Jun 24, 2022 46.69 46.72 46.61 46.66 14,627 -0.06(-0.14%)
Jun 23, 2022 46.74 46.74 46.62 46.72 12,558 +0.09(+0.19%)
Jun 22, 2022 46.67 46.68 46.59 46.63 5,811 -0.01(-0.02%)
Jun 21, 2022 46.53 46.64 46.51 46.64 16,706 +0.07(+0.14%)
Jun 17, 2022 46.57 46.62 46.55 46.57 12,369 -0.05(-0.10%)
Jun 16, 2022 46.63 46.65 46.36 46.62 47,954 -0.06(-0.13%)
Jun 15, 2022 46.64 46.71 46.64 46.68 10,439 +0.06(+0.13%)
Jun 14, 2022 46.66 46.68 46.50 46.62 11,891 -0.08(-0.17%)
Jun 13, 2022 46.69 46.72 46.62 46.70 8,053 -0.08(-0.18%)
Jun 10, 2022 46.82 46.82 46.78 46.78 8,741 -0.02(-0.03%)
Jun 09, 2022 46.81 46.82 46.77 46.80 15,377 -0.02(-0.04%)
Jun 08, 2022 46.85 46.93 46.80 46.82 20,269 -0.15(-0.32%)
Jun 07, 2022 46.88 46.98 46.86 46.97 15,008 +0.08(+0.17%)
Jun 06, 2022 46.91 46.93 46.84 46.89 10,675 -0.05(-0.10%)
Jun 03, 2022 46.99 46.99 46.92 46.94 36,883 +0.04(+0.07%)
Jun 02, 2022 46.86 46.96 46.85 46.90 16,162 -0.07(-0.15%)
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.