Skip to main content

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

47.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.19 42.19 42.16 42.16 56,812 -0.06(-0.14%)
Sep 29, 2022 42.30 42.31 42.20 42.22 25,496 -0.16(-0.37%)
Sep 28, 2022 42.41 42.41 42.34 42.38 15,035 +0.05(+0.11%)
Sep 27, 2022 42.34 42.34 42.31 42.33 13,925 -0.05(-0.11%)
Sep 26, 2022 42.43 42.43 42.35 42.38 16,842 -0.10(-0.24%)
Sep 23, 2022 42.50 42.58 42.47 42.48 19,378 -0.03(-0.08%)
Sep 22, 2022 42.55 42.55 42.51 42.52 16,103 -0.06(-0.13%)
Sep 21, 2022 42.58 42.59 42.56 42.57 5,568 +0.00(+0.00%)
Sep 20, 2022 42.57 42.58 42.55 42.57 4,987 -0.05(-0.11%)
Sep 19, 2022 42.59 42.62 42.59 42.62 4,567 -0.02(-0.05%)
Sep 16, 2022 42.62 42.66 42.62 42.64 10,420 +0.02(+0.04%)
Sep 15, 2022 42.62 42.64 42.62 42.62 4,025 -0.02(-0.05%)
Sep 14, 2022 42.64 42.66 42.64 42.64 9,894 -0.02(-0.05%)
Sep 13, 2022 42.68 42.69 42.63 42.67 17,471 -0.11(-0.26%)
Sep 12, 2022 42.79 42.79 42.75 42.78 20,011 +0.03(+0.06%)
Sep 09, 2022 42.76 42.77 42.75 42.75 15,524 +0.04(+0.09%)
Sep 08, 2022 42.72 42.78 42.71 42.72 10,266 +0.01(+0.02%)
Sep 07, 2022 42.64 42.71 42.64 42.71 9,760 +0.05(+0.11%)
Sep 06, 2022 42.62 42.68 42.60 42.66 31,860 +0.03(+0.06%)
Sep 02, 2022 42.63 42.65 42.63 42.63 14,609 +0.05(+0.12%)
Sep 01, 2022 42.57 42.62 42.57 42.59 21,373 -0.01(-0.01%)
Aug 31, 2022 42.60 42.62 42.59 42.59 10,161 -0.03(-0.06%)
Aug 30, 2022 42.62 42.63 42.60 42.62 5,428 -0.02(-0.05%)
Aug 29, 2022 42.66 42.66 42.62 42.64 26,722 -0.02(-0.04%)
Aug 26, 2022 42.67 42.76 42.65 42.66 90,709 -0.08(-0.20%)
Aug 25, 2022 42.73 42.75 42.72 42.74 6,779 +0.06(+0.13%)
Aug 24, 2022 42.72 42.72 42.65 42.68 35,793 +0.01(+0.02%)
Aug 23, 2022 42.67 42.71 42.66 42.67 19,163 +0.07(+0.17%)
Aug 22, 2022 42.64 42.65 42.59 42.60 19,496 -0.05(-0.13%)
Aug 19, 2022 42.66 42.75 42.66 42.66 28,385 -0.13(-0.30%)
Aug 18, 2022 42.72 42.78 42.68 42.78 43,669 +0.06(+0.15%)
Aug 17, 2022 42.65 42.72 42.63 42.72 18,968 +0.06(+0.14%)
Aug 16, 2022 42.66 42.68 42.64 42.66 12,325 -0.12(-0.28%)
Aug 15, 2022 42.74 42.80 42.74 42.78 13,265 +0.10(+0.22%)
Aug 12, 2022 42.67 42.70 42.66 42.68 4,332 +0.01(+0.02%)
Aug 11, 2022 42.66 42.70 42.63 42.67 14,869 +0.01(+0.02%)
Aug 10, 2022 42.70 42.74 42.66 42.66 36,635 -0.04(-0.09%)
Aug 09, 2022 42.68 42.70 42.66 42.70 7,659 -0.05(-0.11%)
Aug 08, 2022 42.68 42.75 42.64 42.75 28,137 +0.15(+0.34%)
Aug 05, 2022 42.65 42.65 42.59 42.60 8,399 -0.09(-0.21%)
Aug 04, 2022 42.65 42.69 42.65 42.69 18,287 +0.08(+0.19%)
Aug 03, 2022 42.59 42.64 42.59 42.61 46,953 -0.06(-0.15%)
Aug 02, 2022 42.74 42.74 42.63 42.67 45,041 -0.01(-0.02%)
Aug 01, 2022 42.66 42.71 42.64 42.68 19,582 +0.04(+0.09%)
Jul 29, 2022 42.65 42.66 42.62 42.64 6,424 +0.03(+0.06%)
Jul 28, 2022 42.62 42.64 42.59 42.62 12,238 +0.04(+0.09%)
Jul 27, 2022 42.56 42.61 42.53 42.58 12,401 +0.03(+0.08%)
Jul 26, 2022 42.59 42.59 42.53 42.55 8,110 -0.02(-0.04%)
Jul 25, 2022 42.52 42.57 42.52 42.56 12,004 +0.04(+0.09%)
Jul 22, 2022 42.57 42.58 42.51 42.52 168,565 +0.02(+0.06%)
Jul 21, 2022 42.46 42.50 42.41 42.50 11,605 +0.03(+0.06%)
Jul 20, 2022 42.51 42.51 42.39 42.47 19,574 +0.15(+0.36%)
Jul 19, 2022 42.46 42.51 42.12 42.32 222,140 -0.19(-0.44%)
Jul 18, 2022 42.46 42.53 42.46 42.50 12,436 +0.04(+0.10%)
Jul 15, 2022 42.39 42.46 42.39 42.46 13,713 -0.03(-0.06%)
Jul 14, 2022 42.45 42.49 42.43 42.49 7,000 +0.00(+0.01%)
Jul 13, 2022 42.50 42.52 42.43 42.48 23,602 +0.01(+0.02%)
Jul 12, 2022 42.53 42.53 42.44 42.48 11,194 -0.02(-0.04%)
Jul 11, 2022 42.51 42.53 42.48 42.49 4,430 +0.06(+0.14%)
Jul 08, 2022 42.52 42.52 42.44 42.44 5,561 -0.02(-0.04%)
Jul 07, 2022 42.47 42.51 42.42 42.45 16,074 -0.09(-0.21%)
Jul 06, 2022 42.51 42.54 42.45 42.54 19,986 +0.05(+0.11%)
Jul 05, 2022 42.53 42.54 42.43 42.49 6,765 +0.00(+0.01%)
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.