SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	38.23	38.24	38.13	38.17	472,716	-0.06(-0.16%)
Nov 29, 2017	38.22	38.24	38.19	38.23	314,189	-0.05(-0.14%)
Nov 28, 2017	38.30	38.32	38.27	38.29	271,884	+0.00(+0.00%)
Nov 27, 2017	38.26	38.30	38.23	38.29	326,901	+0.05(+0.12%)
Nov 24, 2017	38.25	38.30	38.19	38.24	68,062	-0.05(-0.14%)
Nov 22, 2017	38.23	38.30	38.21	38.30	326,838	+0.05(+0.12%)
Nov 21, 2017	38.21	38.25	38.19	38.25	337,196	+0.05(+0.12%)
Nov 20, 2017	38.21	38.23	38.18	38.20	273,305	-0.02(-0.04%)
Nov 17, 2017	38.23	38.25	38.22	38.22	256,279	+0.02(+0.04%)
Nov 16, 2017	38.24	38.26	38.19	38.20	712,641	-0.09(-0.22%)
Nov 15, 2017	38.25	38.30	38.22	38.29	302,477	+0.06(+0.16%)
Nov 14, 2017	38.17	38.23	38.17	38.23	326,735	+0.04(+0.10%)
Nov 13, 2017	38.20	38.23	38.17	38.19	258,409	-0.01(-0.02%)
Nov 10, 2017	38.22	38.22	38.16	38.19	582,117	-0.09(-0.25%)
Nov 09, 2017	38.26	38.31	38.25	38.29	379,589	-0.04(-0.10%)
Nov 08, 2017	38.31	38.35	38.30	38.33	251,894	-0.02(-0.06%)
Nov 07, 2017	38.36	38.36	38.30	38.35	458,877	-0.01(-0.02%)
Nov 06, 2017	38.30	38.36	38.30	38.36	341,202	+0.05(+0.12%)
Nov 03, 2017	38.29	38.34	38.27	38.31	535,602	+0.01(+0.02%)
Nov 02, 2017	38.31	38.34	38.27	38.30	799,265	+0.00(+0.00%)
Nov 01, 2017	38.23	38.34	38.23	38.30	384,309	+0.01(+0.02%)
Oct 31, 2017	38.33	38.33	38.26	38.30	731,170	-0.02(-0.04%)
Oct 30, 2017		38.33	38.23	38.31	292,165	+0.07(+0.18%)
Oct 27, 2017	38.14	38.26	38.14	38.24	590,650	+0.05(+0.12%)
Oct 26, 2017	38.26	38.26	38.13	38.19	816,763	-0.05(-0.14%)
Oct 25, 2017	38.14	38.26	38.14	38.25	490,583	-0.03(-0.08%)
Oct 24, 2017	38.24	38.29	38.24	38.28	270,390	-0.05(-0.14%)
Oct 23, 2017	38.30	38.34	38.30	38.33	226,628	+0.05(+0.12%)
Oct 20, 2017	38.27	38.33	38.26	38.29	359,404	-0.09(-0.22%)
Oct 19, 2017	38.40	38.40	38.35	38.37	403,871	+0.02(+0.04%)
Oct 18, 2017	38.34	38.37	38.33	38.36	401,319	-0.02(-0.06%)
Oct 17, 2017	38.36	38.40	38.34	38.38	302,383	+0.00(+0.00%)
Oct 16, 2017	38.37	38.44	38.33	38.38	251,029	-0.05(-0.14%)
Oct 13, 2017	38.44	38.44	38.37	38.44	470,030	+0.05(+0.14%)
Oct 12, 2017	38.37	38.42	38.31	38.38	446,334	+0.02(+0.06%)
Oct 11, 2017	38.37	38.38	38.29	38.36	1,769,314	+0.00(+0.00%)
Oct 10, 2017	38.35	38.37	38.32	38.36	378,170	+0.02(+0.04%)
Oct 09, 2017	38.38	38.38	38.29	38.34	243,189	+0.02(+0.04%)
Oct 06, 2017	38.22	38.33	38.22	38.33	427,808	-0.02(-0.04%)
Oct 05, 2017	38.37	38.37	38.30	38.34	239,076	-0.02(-0.06%)
Oct 04, 2017	38.38	38.42	38.31	38.37	293,716	+0.02(+0.04%)
Oct 03, 2017	38.31	38.37	38.31	38.35	527,830	-0.01(-0.02%)
Oct 02, 2017	38.37	38.39	38.30	38.36	389,590	-0.00(-0.01%)
Sep 29, 2017	38.38	38.40	38.33	38.36	881,448	-0.02(-0.06%)
Sep 28, 2017	38.31	38.38	38.31	38.38	529,087	-0.01(-0.02%)
Sep 27, 2017	38.37	38.39	38.35	38.39	1,514,219	-0.06(-0.16%)
Sep 26, 2017	38.41	38.48	38.41	38.45	364,649	+0.02(+0.04%)
Sep 25, 2017	38.38	38.48	38.37	38.44	295,971	+0.02(+0.06%)
Sep 22, 2017	38.41	38.42	38.37	38.41	268,033	+0.06(+0.16%)
Sep 21, 2017	38.38	38.41	38.34	38.35	488,217	-0.04(-0.10%)
Sep 20, 2017	38.44	38.47	38.36	38.39	385,383	-0.04(-0.10%)
Sep 19, 2017	38.45	38.46	38.42	38.43	522,643	-0.02(-0.06%)
Sep 18, 2017	38.45	38.46	38.43	38.45	278,894	-0.02(-0.06%)
Sep 15, 2017	38.49	38.49	38.46	38.48	236,054	-0.01(-0.02%)
Sep 14, 2017	38.43	38.50	38.43	38.48	518,867	+0.04(+0.10%)
Sep 13, 2017	38.50	38.52	38.45	38.45	291,486	-0.05(-0.14%)
Sep 12, 2017	38.51	38.52	38.48	38.50	270,857	-0.05(-0.12%)
Sep 11, 2017	38.57	38.59	38.52	38.55	381,414	-0.07(-0.18%)
Sep 08, 2017	38.63	38.66	38.58	38.62	380,975	-0.01(-0.02%)
Sep 07, 2017	38.59	38.66	38.57	38.62	436,734	+0.08(+0.20%)
Sep 06, 2017	38.60	38.63	38.55	38.55	301,237	-0.08(-0.20%)
Sep 05, 2017	38.54	38.62	38.54	38.62	491,246	+0.13(+0.34%)