Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

42.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.96 37.96 37.74 37.84 1,932,829 -0.02(-0.04%)
Feb 25, 2021 37.87 37.90 37.84 37.85 2,503,155 -0.04(-0.11%)
Feb 24, 2021 37.89 37.93 37.85 37.90 881,948 +0.00(+0.00%)
Feb 23, 2021 37.88 37.90 37.84 37.90 1,719,365 +0.03(+0.09%)
Feb 22, 2021 37.87 37.90 37.85 37.86 1,826,381 +0.02(+0.07%)
Feb 19, 2021 37.89 37.91 37.84 37.84 646,383 +0.02(+0.04%)
Feb 18, 2021 37.87 37.87 37.77 37.82 643,260 -0.04(-0.11%)
Feb 17, 2021 37.84 37.86 37.81 37.86 1,394,615 +0.05(+0.13%)
Feb 16, 2021 37.82 37.86 37.80 37.81 668,234 +0.01(+0.02%)
Feb 12, 2021 37.78 37.83 37.76 37.81 1,411,905 +0.01(+0.02%)
Feb 11, 2021 37.81 37.81 37.76 37.80 820,091 +0.03(+0.09%)
Feb 10, 2021 37.80 37.80 37.72 37.76 1,999,821 -0.01(-0.02%)
Feb 09, 2021 37.83 37.83 37.72 37.77 1,512,918 -0.05(-0.13%)
Feb 08, 2021 37.83 37.83 37.76 37.82 2,338,390 +0.04(+0.11%)
Feb 05, 2021 37.79 37.95 37.74 37.78 3,328,809 -0.01(-0.02%)
Feb 04, 2021 37.72 37.79 37.69 37.79 1,297,530 +0.12(+0.31%)
Feb 03, 2021 37.69 37.71 37.62 37.67 2,724,943 -0.01(-0.02%)
Feb 02, 2021 37.75 37.75 37.60 37.68 2,062,919 -0.01(-0.02%)
Feb 01, 2021 37.75 37.75 37.63 37.69 1,563,210 +0.07(+0.20%)
Jan 29, 2021 37.64 37.67 37.57 37.62 1,295,865 -0.07(-0.17%)
Jan 28, 2021 37.72 37.75 37.65 37.68 1,360,993 +0.02(+0.07%)
Jan 27, 2021 37.77 37.78 37.58 37.66 1,464,783 -0.12(-0.33%)
Jan 26, 2021 37.77 37.80 37.73 37.78 2,083,145 +0.02(+0.04%)
Jan 25, 2021 37.81 37.81 37.68 37.76 671,244 -0.01(-0.02%)
Jan 22, 2021 37.70 37.77 37.70 37.77 978,976 +0.02(+0.04%)
Jan 21, 2021 37.79 37.84 37.70 37.76 1,615,114 -0.07(-0.20%)
Jan 20, 2021 37.81 37.85 37.73 37.83 2,489,218 +0.05(+0.13%)
Jan 19, 2021 37.86 37.86 37.76 37.78 2,670,434 +0.03(+0.09%)
Jan 15, 2021 37.80 37.80 37.68 37.75 1,273,901 +0.00(+0.00%)
Jan 14, 2021 37.69 37.80 37.67 37.75 1,596,952 +0.11(+0.28%)
Jan 13, 2021 37.69 37.69 37.60 37.64 1,223,726 -0.03(-0.09%)
Jan 12, 2021 37.60 37.67 37.57 37.67 1,263,578 +0.07(+0.20%)
Jan 11, 2021 37.67 37.67 37.53 37.60 905,376 -0.03(-0.09%)
Jan 08, 2021 37.60 37.63 37.57 37.63 2,241,652 +0.10(+0.26%)
Jan 07, 2021 37.48 37.55 37.46 37.53 1,551,264 +0.10(+0.26%)
Jan 06, 2021 37.39 37.50 37.36 37.44 2,477,203 +0.05(+0.13%)
Jan 05, 2021 37.39 37.40 37.33 37.39 1,553,829 +0.04(+0.11%)
Jan 04, 2021 37.46 37.46 37.28 37.35 3,003,086 -0.07(-0.18%)
Dec 31, 2020 37.41 37.41 37.41 375,475 +0.06(+0.15%)
Dec 30, 2020 37.32 37.40 37.32 37.35 375,475 +0.06(+0.15%)
Dec 29, 2020 37.35 37.36 37.26 37.30 571,890 -0.03(-0.09%)
Dec 28, 2020 37.32 37.35 37.26 37.33 438,659 +0.08(+0.22%)
Dec 24, 2020 37.20 37.25 37.18 37.25 114,211 +0.03(+0.09%)
Dec 23, 2020 37.13 37.21 37.12 37.21 691,029 +0.12(+0.33%)
Dec 22, 2020 37.12 37.13 37.06 37.09 1,077,082 -0.02(-0.04%)
Dec 21, 2020 37.15 37.15 37.03 37.11 364,578 -0.07(-0.20%)
Dec 18, 2020 37.23 37.25 37.11 37.18 959,208 +0.02(+0.07%)
Dec 17, 2020 37.21 37.21 37.12 37.16 900,856 +0.00(+0.00%)
Dec 16, 2020 37.18 37.21 37.08 37.16 868,512 -0.01(-0.02%)
Dec 15, 2020 37.19 37.19 37.10 37.17 713,914 +0.07(+0.20%)
Dec 14, 2020 37.14 37.22 37.08 37.09 844,755 -0.02(-0.04%)
Dec 11, 2020 37.17 37.19 37.07 37.11 1,654,324 -0.08(-0.22%)
Dec 10, 2020 37.08 37.21 37.04 37.19 997,651 +0.11(+0.31%)
Dec 09, 2020 37.10 37.11 37.01 37.08 1,026,456 +0.00(+0.00%)
Dec 08, 2020 37.03 37.12 36.99 37.08 565,341 -0.03(-0.09%)
Dec 07, 2020 36.98 37.11 36.96 37.11 395,583 +0.15(+0.40%)
Dec 04, 2020 36.92 37.03 36.92 36.96 536,706 +0.08(+0.22%)
Dec 03, 2020 37.01 37.01 36.86 36.88 402,895 -0.04(-0.11%)
Dec 02, 2020 36.80 36.93 36.78 36.92 490,490 +0.14(+0.38%)
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.