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

48.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 48.63 48.68 48.61 48.65 224,947 -0.03(-0.06%)
Jan 24, 2022 48.71 48.72 48.49 48.67 57,312 -0.04(-0.08%)
Jan 21, 2022 48.71 48.74 48.71 48.72 8,508 +0.01(+0.03%)
Jan 20, 2022 48.70 48.72 48.68 48.70 40,345 -0.01(-0.02%)
Jan 19, 2022 48.72 48.74 48.67 48.71 258,154 +0.05(+0.11%)
Jan 18, 2022 48.68 48.71 48.65 48.66 22,346 -0.10(-0.21%)
Jan 14, 2022 48.76 0 -0.04(-0.08%)
Jan 13, 2022 48.86 48.86 48.75 48.80 186,240 -0.07(-0.15%)
Jan 12, 2022 48.84 48.88 48.84 48.87 26,159 +0.03(+0.05%)
Jan 11, 2022 48.78 48.87 48.78 48.85 12,565 +0.01(+0.01%)
Jan 10, 2022 48.81 48.86 48.81 48.84 22,543 -0.07(-0.13%)
Jan 07, 2022 48.93 48.94 48.90 48.91 30,304 -0.06(-0.12%)
Jan 06, 2022 48.99 49.00 48.95 48.96 16,467 -0.00(-0.01%)
Jan 05, 2022 49.03 49.03 48.95 48.97 22,027 -0.06(-0.12%)
Jan 04, 2022 49.03 49.04 49.00 49.03 28,260 +0.00(+0.00%)
Jan 03, 2022 49.04 49.05 49.01 49.03 11,067 -0.07(-0.14%)
Dec 31, 2021 49.10 49.11 49.08 49.10 7,737 +0.02(+0.05%)
Dec 30, 2021 49.02 49.08 48.99 49.08 56,889 +0.07(+0.13%)
Dec 29, 2021 49.03 49.05 48.99 49.01 41,706 -0.07(-0.14%)
Dec 28, 2021 49.04 49.11 49.03 49.08 86,315 +0.05(+0.09%)
Dec 27, 2021 48.97 49.04 48.97 49.03 39,549 +0.01(+0.01%)
Dec 23, 2021 49.02 49.03 49.00 49.03 15,307 +0.03(+0.06%)
Dec 22, 2021 49.29 49.29 49.00 49.00 11,589 +0.01(+0.03%)
Dec 21, 2021 48.98 49.00 48.97 48.99 17,559 -0.01(-0.03%)
Dec 20, 2021 49.01 49.01 48.97 49.00 13,170 -0.03(-0.06%)
Dec 17, 2021 49.03 49.05 49.01 49.03 3,722 -0.20(-0.41%)
Dec 16, 2021 49.14 49.25 49.14 49.23 27,505 +0.10(+0.19%)
Dec 15, 2021 49.14 49.14 49.10 49.13 15,156 -0.01(-0.02%)
Dec 14, 2021 49.14 49.15 49.13 49.15 11,985 -0.01(-0.03%)
Dec 13, 2021 49.15 49.16 49.15 49.16 8,413 +0.01(+0.01%)
Dec 10, 2021 49.16 49.17 49.14 49.15 6,421 -0.01(-0.01%)
Dec 09, 2021 49.16 49.17 49.14 49.16 30,843 -0.01(-0.02%)
Dec 08, 2021 49.13 49.19 49.13 49.17 13,165 +0.06(+0.12%)
Dec 07, 2021 49.14 49.15 49.11 49.11 44,706 -0.01(-0.02%)
Dec 06, 2021 49.12 49.13 49.11 49.12 9,936 -0.04(-0.08%)
Dec 03, 2021 49.10 49.16 49.10 49.16 9,182 +0.02(+0.04%)
Dec 02, 2021 49.15 49.15 49.12 49.14 7,131 +0.01(+0.01%)
Dec 01, 2021 49.13 49.17 49.11 49.14 23,290 -0.15(-0.31%)
Nov 30, 2021 49.37 49.37 49.29 49.29 7,624 +0.07(+0.13%)
Nov 29, 2021 49.20 49.24 49.20 49.22 8,275 +0.03(+0.07%)
Nov 26, 2021 49.20 49.21 49.18 49.19 3,995 +0.05(+0.11%)
Nov 24, 2021 49.12 49.15 49.12 49.14 3,890 -0.02(-0.04%)
Nov 23, 2021 49.18 49.18 49.15 49.16 9,427 -0.02(-0.04%)
Nov 22, 2021 49.21 49.22 49.18 49.18 7,366 -0.07(-0.14%)
Nov 19, 2021 49.29 49.29 49.25 49.25 5,861 +0.00(+0.00%)
Nov 18, 2021 49.24 49.25 49.25 49.25 14,808 +0.01(+0.02%)
Nov 17, 2021 49.22 49.24 49.22 49.24 5,244 +0.00(+0.00%)
Nov 16, 2021 49.22 49.24 49.22 49.24 13,868 +0.02(+0.04%)
Nov 15, 2021 49.24 49.24 49.20 49.22 14,601 -0.05(-0.11%)
Nov 12, 2021 49.31 49.31 49.27 49.27 6,501 -0.05(-0.09%)
Nov 11, 2021 49.31 49.32 49.29 49.32 12,428 +0.00(+0.00%)
Nov 10, 2021 49.38 49.31 49.32 24,697 -0.08(-0.17%)
Nov 09, 2021 49.40 49.41 49.40 49.40 12,507 +0.00(+0.00%)
Nov 08, 2021 49.40 49.41 49.40 49.40 12,360 -0.01(-0.02%)
Nov 05, 2021 49.38 49.42 49.37 49.42 77,251 +0.05(+0.10%)
Nov 04, 2021 49.36 49.37 49.35 49.37 7,193 +0.06(+0.12%)
Nov 03, 2021 49.32 49.34 49.28 49.30 16,193 -0.03(-0.06%)
Nov 02, 2021 49.33 49.34 49.32 49.33 13,148 +0.05(+0.10%)
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.