Italia markets close in 3 hours 28 minutes

SPDR DoubleLine Total Return Tactical ETF (TOTL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,54-0,09 (-0,23%)
Alla chiusura: 04:00PM EDT
39,44 -0,11 (-0,28%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202439,6039,6239,5339,5439,54255.400
16 mag 202439,7139,7139,6339,6339,63155.300
15 mag 202439,6639,7339,6239,6939,69207.500
14 mag 202439,4539,4739,4039,4139,41260.300
13 mag 202439,4039,4239,3639,3639,36262.100
10 mag 202439,3939,4039,3139,3339,33641.800
09 mag 202439,3439,4639,3339,4539,45236.500
08 mag 202439,3739,3939,3439,3639,36217.900
07 mag 202439,4639,5039,3139,3339,33500.200
06 mag 202439,3239,3739,2939,3639,36350.600
03 mag 202439,3639,3639,2339,3139,31679.600
02 mag 202438,9539,1238,9439,1239,12695.200
01 mag 202438,9439,0438,8538,9538,95402.700
01 mag 20240.169 Dividendo
30 apr 202439,0139,0538,9638,9938,82476.100
29 apr 202439,0539,1239,0539,1238,95224.300
26 apr 202438,9839,0438,9838,9838,81188.800
25 apr 202438,8838,9638,8538,9438,77269.600
24 apr 202439,0439,1039,0139,0938,92442.000
23 apr 202439,0939,2539,0539,1238,95489.200
22 apr 202439,0339,1639,0339,1638,99447.400
19 apr 202439,1239,1339,0439,1038,93447.200
18 apr 202439,1039,1138,9939,0338,86391.900
17 apr 202439,0639,1238,9939,1138,94169.700
16 apr 202438,9138,9938,8838,9638,79250.200
15 apr 202439,1239,1239,0039,0538,88260.900
12 apr 202439,3839,4239,3139,3139,14344.500
11 apr 202439,3139,3238,3738,3738,20964.600
10 apr 202439,4439,4439,2439,2839,11369.300
09 apr 202439,6239,6739,6139,6739,50350.700
08 apr 202439,5039,5539,4939,5139,34405.700
05 apr 202439,5839,6539,5539,5639,39549.600
04 apr 202439,6739,7139,6139,7039,53185.100
03 apr 202439,4739,6239,4439,6239,451.394.600
02 apr 202439,4939,5739,4539,5739,40259.900
01 apr 202439,6939,7139,5939,6039,43276.900
01 apr 20240.167 Dividendo
28 mar 202439,9540,0539,9340,0539,71459.100
27 mar 202439,9040,0139,8940,0139,67435.100
26 mar 202439,8139,9239,7839,9139,57547.500
25 mar 202439,8339,8339,7839,8039,46452.600
22 mar 202439,8939,8939,8139,8239,48449.000
21 mar 202439,7439,7639,6739,7239,38328.900
20 mar 202439,6839,7739,6039,7139,37344.600
19 mar 202439,6039,6839,5839,6339,29277.300
18 mar 202439,5839,6239,5439,5839,24470.700
15 mar 202439,6239,6439,5839,6239,28183.500
14 mar 202439,7639,7639,6139,6339,29291.900
13 mar 202439,8739,9039,8439,8439,50227.800
12 mar 202439,9539,9539,8839,9039,56200.700
11 mar 202440,0140,0239,9439,9839,64173.000
08 mar 202440,0140,0339,9740,0139,67332.200
07 mar 202440,0040,0039,8939,9539,61558.900
06 mar 202439,8639,9539,8639,9039,56323.600
05 mar 202439,8539,8839,7739,8439,50423.700
04 mar 202439,6039,6739,6039,6639,32423.800
01 mar 202439,5539,7239,4939,7139,37269.100
01 mar 20240.171 Dividendo
29 feb 202439,7439,8039,7239,7739,26233.000
28 feb 202439,5939,6939,5939,6939,18493.700
27 feb 202439,6039,6339,5239,5339,032.492.400
26 feb 202439,6739,6939,5539,6139,101.700.900
23 feb 202439,5539,6939,5339,6539,141.846.300
22 feb 202439,4939,5439,4539,4938,992.389.600
21 feb 202439,6739,6839,4439,4638,962.420.900
20 feb 202439,6639,7439,6239,6539,141.559.700
16 feb 202439,5839,6539,5639,6539,14258.900
15 feb 202439,7539,7639,6539,7439,23301.100
14 feb 202439,5039,6539,4939,6139,10474.600
13 feb 202439,5939,6039,5039,5139,01353.100
12 feb 202439,8239,8439,7539,8039,29308.400
09 feb 202439,7639,7939,7139,7439,23463.800
08 feb 202439,8139,8439,7539,8039,29262.000
07 feb 202439,8639,9639,8439,8939,38383.600
06 feb 202439,7739,9339,7639,8939,38316.900
05 feb 202439,8239,8239,6939,7239,21312.700
02 feb 202440,0540,1039,9640,0539,54342.500
01 feb 202440,2840,4440,2340,3539,84509.400
01 feb 20240.168 Dividendo
31 gen 202440,2340,3240,1740,2739,59308.800
30 gen 202440,0640,0939,9640,0939,41326.600
29 gen 202439,9340,0139,9039,9839,31387.200
26 gen 202439,8839,8939,8339,8539,18533.400
25 gen 202439,8839,9039,7939,8839,21720.900
24 gen 202439,9439,9539,7439,7539,08410.600
23 gen 202439,8839,8839,7739,7939,12818.100
22 gen 202439,9540,0139,9239,9639,29350.900
19 gen 202439,8439,8839,7439,8839,21315.400
18 gen 202439,9039,9239,8139,8339,16332.600
17 gen 202439,9839,9839,8539,9239,25887.500
16 gen 202440,0940,1439,9540,0539,37715.500
12 gen 202440,2140,2740,1440,2139,53486.700
11 gen 202440,0140,1739,9740,1439,46494.400
10 gen 202440,1240,1339,9839,9839,31300.000
09 gen 202440,0140,0940,0140,0639,38259.500
08 gen 202439,9440,0839,9240,0239,34341.100
05 gen 202439,9140,0939,8939,9239,25285.400
04 gen 202440,0240,0739,9940,0239,34319.800
03 gen 202440,0040,2139,9740,1839,50454.000
02 gen 202440,1340,1740,1040,1139,43322.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...