Skip to main content

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

47.51 +0.05 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.74 42.76 42.73 42.75 42,531 -0.08(-0.18%)
Dec 29, 2022 42.80 42.83 42.76 42.83 58,862 +0.12(+0.28%)
Dec 28, 2022 42.70 42.73 42.70 42.71 4,587 +0.00(+0.01%)
Dec 27, 2022 42.67 42.72 42.67 42.70 24,931 -0.03(-0.08%)
Dec 23, 2022 42.74 42.75 42.73 42.74 13,329 -0.01(-0.02%)
Dec 22, 2022 42.76 42.76 42.75 42.75 2,990 -0.01(-0.02%)
Dec 21, 2022 42.70 42.79 42.69 42.76 62,034 +0.12(+0.28%)
Dec 20, 2022 42.63 42.67 42.61 42.63 22,131 -0.06(-0.13%)
Dec 19, 2022 42.75 42.75 42.68 42.69 9,442 -0.06(-0.13%)
Dec 16, 2022 42.75 42.75 42.75 42.75 664 +0.02(+0.04%)
Dec 15, 2022 42.76 42.76 42.72 42.73 10,968 +0.02(+0.05%)
Dec 14, 2022 42.71 42.75 42.67 42.71 28,745 +0.02(+0.05%)
Dec 13, 2022 42.72 42.72 42.68 42.68 10,558 +0.06(+0.14%)
Dec 12, 2022 42.65 42.65 42.61 42.62 11,023 +0.03(+0.08%)
Dec 09, 2022 42.57 42.65 42.57 42.59 5,509 -0.06(-0.13%)
Dec 08, 2022 42.63 42.65 42.61 42.65 14,679 +0.03(+0.06%)
Dec 07, 2022 42.56 42.62 42.56 42.62 1,920 +0.05(+0.12%)
Dec 06, 2022 42.54 42.57 42.54 42.57 15,079 -0.05(-0.12%)
Dec 05, 2022 42.60 42.71 42.57 42.62 33,801 +0.07(+0.17%)
Dec 02, 2022 42.50 42.55 42.50 42.55 5,964 +0.01(+0.02%)
Dec 01, 2022 42.49 42.59 42.49 42.54 13,814 +0.06(+0.13%)
Nov 30, 2022 42.42 42.48 42.40 42.48 14,177 +0.08(+0.18%)
Nov 29, 2022 42.39 42.42 42.39 42.40 16,304 +0.08(+0.19%)
Nov 28, 2022 42.33 42.35 42.31 42.32 24,435 -0.03(-0.07%)
Nov 25, 2022 42.35 42.36 42.35 42.35 600 +0.05(+0.11%)
Nov 23, 2022 42.30 42.31 42.29 42.31 11,909 +0.00(+0.01%)
Nov 22, 2022 42.30 42.31 42.29 42.30 8,535 +0.11(+0.26%)
Nov 21, 2022 42.20 42.21 42.19 42.19 19,684 -0.04(-0.09%)
Nov 18, 2022 42.26 42.26 42.22 42.23 25,780 +0.05(+0.11%)
Nov 17, 2022 42.19 42.25 42.17 42.18 34,160 -0.07(-0.16%)
Nov 16, 2022 42.27 42.27 42.24 42.25 15,389 +0.02(+0.05%)
Nov 15, 2022 42.23 42.23 42.21 42.23 9,595 +0.07(+0.16%)
Nov 14, 2022 42.20 42.20 42.14 42.16 8,918 -0.02(-0.05%)
Nov 11, 2022 42.16 42.20 42.16 42.19 4,685 +0.01(+0.03%)
Nov 10, 2022 42.15 42.17 42.15 42.17 19,073 +0.17(+0.40%)
Nov 09, 2022 42.03 42.03 41.97 42.00 9,256 +0.03(+0.08%)
Nov 08, 2022 41.98 41.98 41.96 41.97 7,849 +0.03(+0.08%)
Nov 07, 2022 41.94 41.96 41.92 41.94 15,446 -0.01(-0.02%)
Nov 04, 2022 41.91 41.95 41.86 41.95 18,522 +0.01(+0.01%)
Nov 03, 2022 41.93 41.96 41.85 41.94 17,733 -0.01(-0.03%)
Nov 02, 2022 41.99 42.03 41.95 41.95 13,329 -0.04(-0.09%)
Nov 01, 2022 42.02 42.02 41.97 41.99 18,812 +0.04(+0.09%)
Oct 31, 2022 41.93 41.95 41.92 41.95 12,777 -0.05(-0.12%)
Oct 28, 2022 42.01 42.01 42.00 42.00 973 +0.02(+0.05%)
Oct 27, 2022 41.94 41.98 41.93 41.98 19,135 +0.01(+0.02%)
Oct 26, 2022 41.95 42.05 41.95 41.97 11,164 -0.07(-0.17%)
Oct 25, 2022 42.03 42.05 42.02 42.04 19,012 +0.04(+0.09%)
Oct 24, 2022 42.04 42.04 42.00 42.01 11,212 -0.06(-0.15%)
Oct 21, 2022 42.05 42.07 42.05 42.07 3,579 +0.03(+0.07%)
Oct 20, 2022 42.05 42.08 42.04 42.04 13,386 -0.02(-0.04%)
Oct 19, 2022 42.06 42.06 42.03 42.06 44,939 -0.06(-0.15%)
Oct 18, 2022 42.13 42.14 42.11 42.12 32,494 +0.06(+0.15%)
Oct 17, 2022 42.07 42.07 42.05 42.06 11,113 +0.02(+0.04%)
Oct 14, 2022 42.08 42.08 42.04 42.04 23,522 -0.09(-0.22%)
Oct 13, 2022 42.02 42.15 42.02 42.13 6,644 -0.05(-0.13%)
Oct 12, 2022 42.18 42.20 42.16 42.19 13,140 -0.01(-0.03%)
Oct 11, 2022 42.19 42.23 42.19 42.20 10,007 -0.01(-0.02%)
Oct 10, 2022 42.23 42.23 42.20 42.21 4,135 +0.03(+0.07%)
Oct 07, 2022 42.19 42.23 42.18 42.18 15,615 -0.09(-0.20%)
Oct 06, 2022 42.24 42.30 42.24 42.26 12,455 +0.01(+0.03%)
Oct 05, 2022 42.28 42.29 42.23 42.25 23,961 -0.03(-0.07%)
Oct 04, 2022 42.29 42.30 42.28 42.28 5,900 +0.08(+0.20%)
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.