SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.61	37.65	37.61	37.62	231,102	+0.02(+0.06%)
Apr 27, 2018	37.58	37.61	37.58	37.60	232,458	+0.04(+0.11%)
Apr 26, 2018	37.57	37.58	37.55	37.56	223,827	+0.03(+0.08%)
Apr 25, 2018	37.57	37.57	37.51	37.53	413,894	-0.02(-0.04%)
Apr 24, 2018	37.56	37.58	37.54	37.54	329,391	-0.04(-0.11%)
Apr 23, 2018	37.60	37.62	37.57	37.58	202,864	-0.02(-0.04%)
Apr 20, 2018	37.65	37.66	37.60	37.60	278,358	-0.09(-0.23%)
Apr 19, 2018	37.74	37.74	37.66	37.69	987,248	-0.07(-0.19%)
Apr 18, 2018	37.85	37.88	37.75	37.76	324,549	-0.13(-0.33%)
Apr 17, 2018	37.84	37.90	37.84	37.88	333,378	+0.06(+0.15%)
Apr 16, 2018	37.79	37.87	37.79	37.83	302,434	+0.01(+0.02%)
Apr 13, 2018	37.84	37.91	37.82	37.82	269,066	-0.07(-0.19%)
Apr 12, 2018	37.87	37.89	37.81	37.89	518,827	-0.02(-0.04%)
Apr 11, 2018	37.92	37.92	37.85	37.91	596,688	+0.05(+0.13%)
Apr 10, 2018	37.89	37.89	37.85	37.86	278,945	-0.05(-0.13%)
Apr 09, 2018	37.87	37.91	37.84	37.91	383,400	+0.00(+0.00%)
Apr 06, 2018	37.90	37.92	37.86	37.91	211,739	+0.07(+0.19%)
Apr 05, 2018	37.82	37.85	37.81	37.84	208,213	+0.00(+0.00%)
Apr 04, 2018	37.88	37.91	37.84	37.84	259,605	-0.05(-0.13%)
Apr 03, 2018	37.88	37.91	37.88	37.88	187,222	-0.07(-0.19%)
Apr 02, 2018	37.88	37.99	37.88	37.96	462,238	+0.06(+0.16%)
Mar 29, 2018		37.90	37.90	37.90	0	+0.03(+0.08%)
Mar 28, 2018	37.85	37.88	37.80	37.86	445,068	+0.05(+0.13%)
Mar 27, 2018	37.77	37.83	37.74	37.82	257,975	+0.12(+0.31%)
Mar 26, 2018	37.70	37.75	37.68	37.70	229,965	-0.02(-0.06%)
Mar 23, 2018	37.72	37.76	37.69	37.72	419,426	+0.04(+0.10%)
Mar 22, 2018	37.69	37.72	37.65	37.68	339,869	+0.03(+0.08%)
Mar 21, 2018	37.65	37.66	37.60	37.65	445,270	-0.02(-0.04%)
Mar 20, 2018	37.65	37.70	37.65	37.67	284,535	+0.00(+0.00%)
Mar 19, 2018	37.70	37.74	37.67	37.67	366,937	-0.03(-0.08%)
Mar 16, 2018	37.71	37.75	37.68	37.70	461,131	-0.03(-0.08%)
Mar 15, 2018	37.78	37.79	37.71	37.73	379,759	-0.01(-0.02%)
Mar 14, 2018	37.68	37.75	37.68	37.74	478,011	+0.05(+0.13%)
Mar 13, 2018	37.70	37.73	37.67	37.69	415,556	+0.02(+0.04%)
Mar 12, 2018	37.68	37.68	37.64	37.68	434,125	+0.02(+0.06%)
Mar 09, 2018	37.64	37.67	37.60	37.65	202,091	-0.03(-0.08%)
Mar 08, 2018	37.68	37.71	37.65	37.68	343,360	+0.06(+0.15%)
Mar 07, 2018		37.70	37.62	37.63	421,642	-0.01(-0.02%)
Mar 06, 2018	37.68	37.70	37.63	37.64	367,863	-0.02(-0.04%)
Mar 05, 2018	37.76	37.76	37.64	37.65	317,802	-0.04(-0.10%)
Mar 02, 2018	37.71	37.74	37.66	37.69	738,968	-0.06(-0.15%)
Mar 01, 2018	37.68	37.79	37.67	37.75	478,215	+0.09(+0.24%)
Feb 28, 2018	37.62	37.66	37.61	37.66	317,080	+0.05(+0.13%)
Feb 27, 2018	37.71	37.71	37.57	37.61	393,445	-0.06(-0.17%)
Feb 26, 2018	37.69	37.74	37.67	37.67	253,401	+0.02(+0.06%)
Feb 23, 2018	37.62	37.69	37.62	37.65	478,617	+0.10(+0.27%)
Feb 22, 2018	37.62	37.63	37.55	37.55	774,903	+0.01(+0.02%)
Feb 21, 2018	37.68	37.73	37.54	37.54	598,632	-0.14(-0.38%)
Feb 20, 2018	37.66	37.69	37.60	37.68	383,291	+0.05(+0.13%)
Feb 16, 2018		37.63	37.63	37.63	0	+0.07(+0.19%)
Feb 15, 2018	37.63	37.71	37.56	37.56	510,179	+0.00(+0.00%)
Feb 14, 2018	37.70	37.70	37.55	37.56	505,887	-0.15(-0.40%)
Feb 13, 2018	37.76	37.76	37.69	37.71	592,653	-0.04(-0.10%)
Feb 12, 2018	37.71	37.76	37.68	37.75	975,194	+0.09(+0.23%)
Feb 09, 2018	37.66	37.81	37.64	37.66	505,770	-0.07(-0.19%)
Feb 08, 2018	37.71	37.77	37.67	37.73	848,516	-0.06(-0.17%)
Feb 07, 2018	37.85	37.88	37.76	37.80	825,547	+0.06(+0.17%)
Feb 06, 2018	37.80	37.86	37.73	37.73	1,152,186	-0.09(-0.23%)
Feb 05, 2018	37.68	37.91	37.66	37.82	571,439	+0.11(+0.29%)
Feb 02, 2018	37.75	37.76	37.69	37.71	1,079,150	-0.06(-0.17%)