Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

42.11 +0.07 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.66 38.66 38.62 38.66 3,127,121 +0.03(+0.09%)
Aug 30, 2021 38.61 38.66 38.60 38.62 4,061,070 +0.00(+0.00%)
Aug 27, 2021 38.56 38.66 38.56 38.62 1,938,348 +0.06(+0.15%)
Aug 26, 2021 38.61 38.61 38.56 38.56 2,486,379 -0.01(-0.02%)
Aug 25, 2021 38.59 38.64 38.55 38.57 3,829,008 +0.01(+0.02%)
Aug 24, 2021 38.52 38.57 38.49 38.56 3,540,010 +0.06(+0.15%)
Aug 23, 2021 38.46 38.55 38.43 38.50 4,155,040 +0.08(+0.22%)
Aug 20, 2021 38.47 38.47 38.42 38.42 1,320,851 -0.03(-0.07%)
Aug 19, 2021 38.47 38.50 38.44 38.44 2,141,981 -0.03(-0.07%)
Aug 18, 2021 38.48 38.48 38.43 38.47 2,410,954 +0.01(+0.02%)
Aug 17, 2021 38.47 38.50 38.43 38.46 3,298,427 +0.03(+0.07%)
Aug 16, 2021 38.47 38.47 38.42 38.44 890,467 +0.01(+0.02%)
Aug 13, 2021 38.45 38.48 38.42 38.43 2,025,859 +0.00(+0.00%)
Aug 12, 2021 38.44 38.44 38.42 38.43 1,540,989 +0.01(+0.02%)
Aug 11, 2021 38.44 38.45 38.42 38.42 2,588,635 +0.02(+0.04%)
Aug 10, 2021 38.45 38.45 38.40 38.40 1,002,719 -0.03(-0.07%)
Aug 09, 2021 38.43 38.44 38.41 38.43 2,492,250 +0.02(+0.04%)
Aug 06, 2021 38.39 38.44 38.37 38.41 4,018,829 +0.05(+0.13%)
Aug 05, 2021 38.38 38.41 38.35 38.36 1,441,979 -0.02(-0.04%)
Aug 04, 2021 38.36 38.39 38.34 38.38 1,553,866 +0.02(+0.04%)
Aug 03, 2021 38.39 38.39 38.32 38.36 1,777,895 -0.02(-0.04%)
Aug 02, 2021 38.48 38.49 38.36 38.38 2,544,564 -0.01(-0.02%)
Jul 30, 2021 38.41 38.41 38.34 38.39 3,272,418 +0.00(+0.00%)
Jul 29, 2021 38.43 38.43 38.37 38.39 1,215,435 -0.01(-0.02%)
Jul 28, 2021 38.41 38.43 38.35 38.39 1,699,032 -0.02(-0.04%)
Jul 27, 2021 38.47 38.49 38.35 38.41 2,351,853 -0.04(-0.11%)
Jul 26, 2021 38.50 38.50 38.44 38.45 1,479,102 -0.03(-0.09%)
Jul 23, 2021 38.49 38.49 38.45 38.49 791,574 +0.02(+0.04%)
Jul 22, 2021 38.48 38.49 38.44 38.47 1,059,705 +0.00(+0.00%)
Jul 21, 2021 38.45 38.47 38.41 38.47 2,008,257 +0.02(+0.04%)
Jul 20, 2021 38.41 38.47 38.37 38.45 1,489,677 +0.04(+0.11%)
Jul 19, 2021 38.49 38.49 38.39 38.41 1,985,749 -0.08(-0.20%)
Jul 16, 2021 38.57 38.57 38.47 38.49 1,193,749 -0.06(-0.15%)
Jul 15, 2021 38.62 38.62 38.48 38.55 1,178,301 -0.06(-0.15%)
Jul 14, 2021 38.65 38.68 38.60 38.60 1,566,528 +0.00(+0.00%)
Jul 13, 2021 38.59 38.69 38.59 38.60 2,042,310 -0.03(-0.09%)
Jul 12, 2021 38.64 38.67 38.63 38.64 3,387,660 +0.03(+0.07%)
Jul 09, 2021 38.60 38.64 38.57 38.61 3,293,412 +0.03(+0.09%)
Jul 08, 2021 38.66 38.66 38.57 38.58 1,245,463 -0.06(-0.15%)
Jul 07, 2021 38.71 38.72 38.62 38.64 1,126,726 -0.05(-0.13%)
Jul 06, 2021 38.75 38.75 38.66 38.69 2,500,811 -0.02(-0.04%)
Jul 02, 2021 38.71 38.71 38.69 38.70 1,596,673 +0.03(+0.09%)
Jul 01, 2021 38.70 38.71 38.63 38.67 2,010,348 +0.03(+0.09%)
Jun 30, 2021 38.65 38.68 38.61 38.64 1,586,234 +0.00(+0.00%)
Jun 29, 2021 38.65 38.65 38.60 38.64 2,067,427 +0.02(+0.04%)
Jun 28, 2021 38.63 38.65 38.60 38.62 3,154,629 +0.01(+0.02%)
Jun 25, 2021 38.62 38.63 38.56 38.61 1,243,921 +0.00(+0.00%)
Jun 24, 2021 38.61 38.62 38.58 38.61 1,329,739 +0.02(+0.06%)
Jun 23, 2021 38.59 38.60 38.54 38.59 3,895,162 +0.04(+0.11%)
Jun 22, 2021 38.60 38.60 38.50 38.55 1,467,235 -0.03(-0.06%)
Jun 21, 2021 38.51 38.57 38.50 38.57 4,071,714 +0.08(+0.20%)
Jun 18, 2021 38.55 38.55 38.47 38.50 1,726,001 -0.05(-0.13%)
Jun 17, 2021 38.55 38.59 38.52 38.55 1,857,359 +0.00(+0.00%)
Jun 16, 2021 38.57 38.59 38.51 38.55 1,669,413 +0.02(+0.04%)
Jun 15, 2021 38.58 38.58 38.52 38.53 936,143 -0.03(-0.06%)
Jun 14, 2021 38.55 38.57 38.53 38.55 1,076,847 +0.02(+0.04%)
Jun 11, 2021 38.54 38.55 38.51 38.54 798,756 +0.01(+0.02%)
Jun 10, 2021 38.54 38.56 38.51 38.53 1,109,110 +0.00(+0.00%)
Jun 09, 2021 38.55 38.55 38.50 38.53 1,706,309 +0.01(+0.02%)
Jun 08, 2021 38.54 38.54 38.50 38.52 2,464,550 +0.03(+0.06%)
Jun 07, 2021 38.43 38.50 38.42 38.50 1,371,999 +0.07(+0.17%)
Jun 04, 2021 38.51 38.51 38.43 38.43 2,747,430 -0.01(-0.02%)
Jun 03, 2021 38.45 38.46 38.41 38.44 2,560,961 -0.03(-0.06%)
Jun 02, 2021 38.48 38.48 38.41 38.46 2,449,967 +0.06(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.