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 (%)
May 28, 2021 38.43 38.44 38.32 38.40 9,095,547 +0.08(+0.22%)
May 27, 2021 38.30 38.33 38.29 38.32 869,589 +0.01(+0.02%)
May 26, 2021 38.30 38.34 38.24 38.31 1,880,124 +0.06(+0.15%)
May 25, 2021 38.26 38.26 38.21 38.25 2,064,478 +0.01(+0.02%)
May 24, 2021 38.23 38.27 38.22 38.25 737,969 +0.03(+0.07%)
May 21, 2021 38.21 38.23 38.19 38.22 1,041,483 +0.03(+0.09%)
May 20, 2021 38.19 38.22 38.18 38.19 1,875,886 +0.02(+0.04%)
May 19, 2021 38.17 38.18 38.10 38.17 784,123 -0.02(-0.04%)
May 18, 2021 38.16 38.20 38.13 38.19 1,342,083 +0.07(+0.17%)
May 17, 2021 38.17 38.18 38.11 38.12 988,968 -0.02(-0.04%)
May 14, 2021 38.20 38.20 38.12 38.14 2,405,524 +0.01(+0.02%)
May 13, 2021 38.10 38.15 38.10 38.13 873,644 +0.06(+0.15%)
May 12, 2021 38.10 38.12 38.07 38.07 3,988,003 -0.06(-0.15%)
May 11, 2021 38.12 38.13 38.08 38.13 1,052,405 -0.02(-0.04%)
May 10, 2021 38.11 38.15 38.10 38.15 1,774,183 +0.05(+0.13%)
May 07, 2021 38.15 38.15 38.09 38.10 1,073,812 +0.01(+0.02%)
May 06, 2021 38.08 38.14 38.08 38.09 1,899,983 +0.04(+0.11%)
May 05, 2021 38.09 38.10 38.04 38.05 5,088,981 -0.02(-0.04%)
May 04, 2021 38.07 38.11 38.01 38.06 2,350,492 -0.02(-0.04%)
May 03, 2021 38.13 38.14 38.04 38.08 4,090,556 +0.04(+0.11%)
Apr 30, 2021 38.07 38.07 38.01 38.04 2,741,855 +0.00(+0.00%)
Apr 29, 2021 38.05 38.06 38.00 38.04 903,951 -0.02(-0.04%)
Apr 28, 2021 38.04 38.07 38.01 38.05 1,049,552 +0.04(+0.11%)
Apr 27, 2021 38.05 38.05 38.00 38.01 888,397 +0.01(+0.02%)
Apr 26, 2021 38.06 38.06 37.99 38.00 2,873,801 -0.01(-0.02%)
Apr 23, 2021 38.03 38.03 38.00 38.01 3,029,353 +0.03(+0.09%)
Apr 22, 2021 37.99 38.00 37.94 37.98 1,332,559 +0.00(+0.00%)
Apr 21, 2021 38.00 38.02 37.94 37.98 2,244,659 -0.01(-0.02%)
Apr 20, 2021 38.02 38.04 37.95 37.99 2,108,311 -0.04(-0.11%)
Apr 19, 2021 38.04 38.05 38.00 38.03 2,283,657 +0.04(+0.11%)
Apr 16, 2021 38.06 38.06 37.99 37.99 1,704,109 -0.07(-0.20%)
Apr 15, 2021 38.08 38.08 38.03 38.06 1,422,073 +0.03(+0.09%)
Apr 14, 2021 38.07 38.08 38.00 38.03 2,208,602 -0.05(-0.13%)
Apr 13, 2021 38.05 38.10 37.99 38.08 4,265,224 +0.05(+0.13%)
Apr 12, 2021 38.05 38.05 37.98 38.03 935,039 -0.02(-0.07%)
Apr 09, 2021 38.03 38.06 38.00 38.05 1,023,865 +0.02(+0.04%)
Apr 08, 2021 38.07 38.07 38.00 38.04 961,054 +0.02(+0.04%)
Apr 07, 2021 38.00 38.04 37.98 38.02 1,687,493 +0.05(+0.13%)
Apr 06, 2021 37.89 38.00 37.86 37.97 1,775,555 +0.12(+0.33%)
Apr 05, 2021 37.86 37.92 37.81 37.85 3,066,936 -0.01(-0.02%)
Apr 01, 2021 37.81 37.86 37.77 37.86 5,967,460 +0.10(+0.26%)
Mar 31, 2021 37.78 37.81 37.76 37.76 1,337,944 -0.01(-0.02%)
Mar 30, 2021 37.81 37.81 37.76 37.76 822,304 +0.00(+0.00%)
Mar 29, 2021 37.82 37.82 37.75 37.76 1,251,118 -0.02(-0.07%)
Mar 26, 2021 37.77 37.80 37.74 37.79 2,054,038 +0.04(+0.11%)
Mar 25, 2021 37.74 37.77 37.71 37.75 2,203,978 +0.01(+0.02%)
Mar 24, 2021 37.79 37.80 37.74 37.74 1,594,524 -0.01(-0.02%)
Mar 23, 2021 37.81 37.82 37.70 37.75 1,101,493 -0.04(-0.11%)
Mar 22, 2021 37.79 37.81 37.75 37.79 1,296,915 +0.04(+0.11%)
Mar 19, 2021 37.78 37.81 37.70 37.75 1,608,946 -0.04(-0.11%)
Mar 18, 2021 37.80 37.82 37.73 37.79 2,561,419 -0.01(-0.02%)
Mar 17, 2021 37.80 37.81 37.77 37.80 2,535,077 +0.00(+0.00%)
Mar 16, 2021 37.85 37.85 37.78 37.80 1,431,888 +0.01(+0.02%)
Mar 15, 2021 37.81 37.88 37.79 37.79 1,290,936 -0.02(-0.07%)
Mar 12, 2021 37.83 37.90 37.80 37.81 2,160,404 -0.01(-0.02%)
Mar 11, 2021 37.84 37.87 37.81 37.82 2,225,518 +0.02(+0.04%)
Mar 10, 2021 37.81 37.84 37.77 37.81 1,446,618 +0.02(+0.07%)
Mar 09, 2021 37.90 37.90 37.77 37.78 1,586,146 +0.01(+0.02%)
Mar 08, 2021 37.81 37.87 37.77 37.77 767,434 -0.07(-0.17%)
Mar 05, 2021 37.77 37.92 37.74 37.84 1,644,684 +0.07(+0.20%)
Mar 04, 2021 37.90 37.90 37.64 37.76 1,943,619 -0.09(-0.24%)
Mar 03, 2021 37.88 37.92 37.81 37.85 1,583,420 -0.02(-0.07%)
Mar 02, 2021 37.89 37.92 37.88 37.88 1,449,292 -0.01(-0.02%)
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.