Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Doubleline (TOTL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 40.62 40.625 40.585 40.62 17,194
18th Sep 2025 (Thu) 40.545 40.615 40.545 40.59 18,202
17th Sep 2025 (Wed) 40.755 40.85 40.66 40.69 17,726
16th Sep 2025 (Tue) 40.73 40.76 40.715 40.73 8,467
15th Sep 2025 (Mon) 40.71 40.74 40.70 40.74 16,240
12th Sep 2025 (Fri) 40.62 40.665 40.61 40.67 9,488
11th Sep 2025 (Thu) 40.705 40.755 40.695 40.71 18,185
10th Sep 2025 (Wed) 40.65 40.695 40.64 40.63 16,721
9th Sep 2025 (Tue) 40.64 40.675 40.57 40.60 12,512
8th Sep 2025 (Mon) 40.63 40.665 40.62 40.67 17,433
5th Sep 2025 (Fri) 40.54 40.57 40.525 40.53 18,875
4th Sep 2025 (Thu) 40.29 40.35 40.27 40.35 9,920
3rd Sep 2025 (Wed) 40.145 40.255 40.145 40.23 17,730
2nd Sep 2025 (Tue) 40.085 40.13 40.085 40.13 12,353
1st Sep 2025 (Mon) 40.32 40.38 40.32 40.35 12,624
29th Aug 2025 (Fri) 40.32 40.38 40.32 40.35 12,624
28th Aug 2025 (Thu) 40.265 40.34 40.265 40.33 27,744
27th Aug 2025 (Wed) 40.21 40.275 40.205 40.27 19,017
26th Aug 2025 (Tue) 40.175 40.225 40.155 40.23 13,979
25th Aug 2025 (Mon) 40.165 40.20 40.145 40.15 13,034
22nd Aug 2025 (Fri) 40.085 40.22 40.08 40.22 8,779
21st Aug 2025 (Thu) 40.05 40.05 39.97 40.00 17,573
20th Aug 2025 (Wed) 40.05 40.11 40.05 40.09 12,842
19th Aug 2025 (Tue) 40.04 40.055 40.03 40.04 12,648
18th Aug 2025 (Mon) 40.045 40.045 39.98 40.00 22,735
15th Aug 2025 (Fri) 40.07 40.075 39.995 40.01 11,554
14th Aug 2025 (Thu) 40.105 40.12 40.07 40.07 34,027
13th Aug 2025 (Wed) 40.16 40.18 40.16 40.17 19,627
12th Aug 2025 (Tue) 40.02 40.05 39.99 40.04 14,928
11th Aug 2025 (Mon) 40.07 40.09 40.03 40.04 21,109
8th Aug 2025 (Fri) 40.055 40.055 40.03 40.05 6,429
7th Aug 2025 (Thu) 40.13 40.145 40.085 40.11 16,965
6th Aug 2025 (Wed) 40.09 40.12 40.04 40.11 14,690
5th Aug 2025 (Tue) 40.07 40.14 40.07 40.12 22,972
4th Aug 2025 (Mon) 40.10 40.11 40.06 40.10 15,503
1st Aug 2025 (Fri) 39.97 40.06 39.945 40.04 49,058
31st Jul 2025 (Thu) 39.94 39.98 39.88 39.89 47,798
30th Jul 2025 (Wed) 39.91 39.99 39.90 39.93 18,222
29th Jul 2025 (Tue) 39.88 40.005 39.88 40.005 68,227
28th Jul 2025 (Mon) 39.84 39.855 39.83 39.86 11,521
25th Jul 2025 (Fri) 39.81 39.875 39.805 39.87 9,675
24th Jul 2025 (Thu) 39.76 39.845 39.76 39.81 10,452
23rd Jul 2025 (Wed) 39.90 39.90 39.86 39.86 20,849
22nd Jul 2025 (Tue) 39.85 39.91 39.85 39.88 17,489
FTSE 100 Latest
Value9,216.67
Change-11.44