SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	38.09	38.10	38.06	38.10	450,787	+0.04(+0.10%)
May 30, 2017	38.09	38.09	38.03	38.06	762,644	+0.02(+0.06%)
May 26, 2017	38.00	38.06	37.99	38.03	200,164	+0.03(+0.08%)
May 25, 2017	38.00	38.03	37.99	38.00	275,910	-0.01(-0.02%)
May 24, 2017	37.96	38.01	37.92	38.01	228,072	+0.07(+0.18%)
May 23, 2017	37.97	38.02	37.93	37.94	519,015	-0.05(-0.12%)
May 22, 2017	37.97	38.01	37.96	37.99	445,846	-0.01(-0.02%)
May 19, 2017	38.01	38.01	37.96	38.00	250,383	-0.02(-0.06%)
May 18, 2017	38.04	38.05	37.98	38.02	574,340	+0.00(+0.00%)
May 17, 2017	37.99	38.02	37.95	38.02	365,720	+0.12(+0.33%)
May 16, 2017	37.85	37.92	37.84	37.90	333,350	+0.04(+0.10%)
May 15, 2017	37.89	37.89	37.83	37.86	282,779	+0.02(+0.04%)
May 12, 2017	37.82	37.86	37.80	37.84	388,337	+0.08(+0.22%)
May 11, 2017	37.69	37.76	37.69	37.76	492,729	+0.01(+0.02%)
May 10, 2017	37.78	37.78	37.71	37.75	374,010	+0.00(+0.00%)
May 09, 2017	37.75	37.76	37.71	37.75	350,867	-0.02(-0.06%)
May 08, 2017	37.76	37.80	37.74	37.77	259,132	-0.03(-0.08%)
May 05, 2017	37.80	37.81	37.73	37.80	331,199	-0.01(-0.02%)
May 04, 2017	37.80	37.83	37.78	37.81	466,075	-0.01(-0.02%)
May 03, 2017	37.87	37.89	37.82	37.82	511,822	-0.05(-0.12%)
May 02, 2017	37.82	37.87	37.80	37.86	402,234	+0.07(+0.18%)
May 01, 2017	37.86	37.88	37.80	37.80	660,097	-0.08(-0.21%)
Apr 28, 2017	37.80	37.88	37.78	37.88	736,491	+0.05(+0.14%)
Apr 27, 2017	37.77	37.84	37.72	37.82	426,982	+0.05(+0.14%)
Apr 26, 2017	37.67	37.80	37.66	37.77	329,479	+0.02(+0.04%)
Apr 25, 2017	37.78	37.79	37.71	37.75	323,717	-0.08(-0.22%)
Apr 24, 2017	37.80	37.84	37.74	37.84	223,128	-0.01(-0.02%)
Apr 21, 2017	37.88	37.89	37.81	37.85	289,232	+0.01(+0.02%)
Apr 20, 2017	37.79	37.89	37.79	37.84	578,172	-0.05(-0.14%)
Apr 19, 2017	37.90	37.92	37.82	37.89	626,509	-0.02(-0.06%)
Apr 18, 2017	37.79	37.92	37.79	37.91	708,428	+0.08(+0.22%)
Apr 17, 2017	37.84	37.86	37.78	37.83	257,339	+0.05(+0.12%)
Apr 13, 2017	37.79	37.81	37.72	37.78	266,339	+0.02(+0.06%)
Apr 12, 2017	37.69	37.77	37.66	37.76	1,224,975	+0.11(+0.29%)
Apr 11, 2017	37.67	37.69	37.59	37.65	565,643	+0.08(+0.20%)
Apr 10, 2017	37.57	37.64	37.56	37.58	355,525	+0.03(+0.08%)
Apr 07, 2017	37.63	37.68	37.55	37.55	311,263	-0.05(-0.12%)
Apr 06, 2017	37.64	37.66	37.59	37.59	539,926	-0.05(-0.12%)
Apr 05, 2017	37.61	37.68	37.60	37.64	690,602	+0.03(+0.08%)
Apr 04, 2017	37.63	37.65	37.60	37.61	462,920	-0.02(-0.04%)
Apr 03, 2017	37.55	37.62	37.53	37.62	490,321	+0.14(+0.37%)
Mar 31, 2017	37.44	37.53	37.41	37.48	761,956	-0.02(-0.06%)
Mar 30, 2017	37.45	37.53	37.45	37.51	921,069	-0.04(-0.10%)
Mar 29, 2017	37.50	37.55	37.47	37.54	842,683	+0.07(+0.18%)
Mar 28, 2017	37.54	37.55	37.44	37.48	408,037	-0.04(-0.10%)
Mar 27, 2017	37.55	37.57	37.48	37.51	419,238	+0.05(+0.14%)
Mar 24, 2017	37.47	37.47	37.38	37.46	352,797	+0.02(+0.04%)
Mar 23, 2017	37.47	37.47	37.39	37.44	518,336	+0.02(+0.04%)
Mar 22, 2017	37.39	37.46	37.38	37.43	444,156	+0.06(+0.16%)
Mar 21, 2017	37.29	37.41	37.29	37.37	769,733	+0.06(+0.16%)
Mar 20, 2017	37.35	37.38	37.31	37.31	976,656	-0.04(-0.10%)
Mar 17, 2017	37.32	37.35	37.26	37.34	533,544	+0.08(+0.21%)
Mar 16, 2017	37.26	37.28	37.21	37.27	280,684	+0.01(+0.02%)
Mar 15, 2017	37.08	37.28	37.08	37.26	505,934	+0.18(+0.50%)
Mar 14, 2017	37.06	37.12	37.03	37.08	389,858	+0.01(+0.02%)
Mar 13, 2017	37.08	37.15	37.07	37.07	544,213	-0.08(-0.21%)
Mar 10, 2017	37.15	37.15	37.09	37.15	392,584	+0.05(+0.14%)
Mar 09, 2017	37.15	37.19	37.08	37.09	442,173	-0.05(-0.14%)
Mar 08, 2017	37.21	37.21	37.10	37.15	423,758	-0.12(-0.33%)
Mar 07, 2017	37.22	37.29	37.21	37.27	538,016	-0.02(-0.04%)
Mar 06, 2017	37.28	37.28	37.22	37.28	500,676	+0.02(+0.04%)
Mar 03, 2017	37.26	37.27	37.21	37.27	495,399	+0.04(+0.10%)
Mar 02, 2017	37.24	37.31	37.21	37.23	1,085,595	-0.12(-0.33%)