Blackstone Gso Senior Loan SPDR (NY: SRLN )

45.78 USD -0.07 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 45.82 45.84 45.78 45.78 3,316,449 -0.07(-0.15%)
May 11, 2021 45.84 45.85 45.79 45.85 875,187 -0.02(-0.04%)
May 10, 2021 45.83 45.87 45.81 45.87 1,475,422 +0.06(+0.13%)
May 07, 2021 45.88 45.88 45.80 45.81 892,989 +0.01(+0.02%)
May 06, 2021 45.79 45.86 45.79 45.80 1,580,038 +0.05(+0.11%)
May 05, 2021 45.80 45.82 45.74 45.75 4,232,029 -0.02(-0.04%)
May 04, 2021 45.78 45.83 45.71 45.77 1,954,684 -0.02(-0.04%)
May 03, 2021 45.85 45.86 45.74 45.79 3,401,732 -0.12(-0.26%)
Apr 30, 2021 45.95 45.95 45.88 45.91 2,271,700 +0.00(+0.00%)
Apr 29, 2021 45.93 45.94 45.87 45.91 748,948 -0.02(-0.04%)
Apr 28, 2021 45.91 45.95 45.88 45.93 869,582 +0.05(+0.11%)
Apr 27, 2021 45.92 45.92 45.87 45.88 736,061 +0.01(+0.02%)
Apr 26, 2021 45.94 45.94 45.85 45.87 2,381,021 -0.01(-0.02%)
Apr 23, 2021 45.90 45.90 45.86 45.88 2,509,900 +0.04(+0.09%)
Apr 22, 2021 45.85 45.86 45.79 45.84 1,104,061 +0.00(+0.00%)
Apr 21, 2021 45.87 45.89 45.79 45.84 1,859,760 -0.01(-0.02%)
Apr 20, 2021 45.89 45.91 45.80 45.85 1,746,792 -0.05(-0.11%)
Apr 19, 2021 45.91 45.93 45.86 45.90 1,892,071 +0.05(+0.11%)
Apr 16, 2021 45.94 45.94 45.85 45.85 1,411,900 -0.09(-0.20%)
Apr 15, 2021 45.96 45.97 45.90 45.94 1,178,226 +0.04(+0.09%)
Apr 14, 2021 45.95 45.96 45.87 45.90 1,829,886 -0.06(-0.13%)
Apr 13, 2021 45.92 45.99 45.86 45.96 3,533,852 +0.06(+0.13%)
Apr 12, 2021 45.92 45.92 45.85 45.90 774,705 -0.03(-0.07%)
Apr 09, 2021 45.90 45.94 45.86 45.93 848,300 +0.02(+0.04%)
Apr 08, 2021 45.95 45.95 45.87 45.91 796,259 +0.02(+0.04%)
Apr 07, 2021 45.86 45.91 45.85 45.89 1,398,133 +0.06(+0.13%)
Apr 06, 2021 45.73 45.86 45.70 45.83 1,471,095 +0.15(+0.33%)
Apr 05, 2021 45.70 45.77 45.63 45.68 2,541,039 -0.01(-0.02%)
Apr 01, 2021 45.63 45.70 45.59 45.69 4,944,200 -0.05(-0.11%)
Mar 31, 2021 45.77 45.80 45.74 45.74 1,104,402 -0.01(-0.02%)
Mar 30, 2021 45.80 45.80 45.74 45.75 678,769 +0.00(+0.00%)
Mar 29, 2021 45.82 45.82 45.73 45.75 1,032,732 -0.03(-0.07%)
Mar 26, 2021 45.76 45.79 45.72 45.78 1,695,500 +0.05(+0.11%)
Mar 25, 2021 45.72 45.76 45.68 45.73 1,819,268 +0.01(+0.02%)
Mar 24, 2021 45.78 45.79 45.72 45.72 1,316,196 -0.01(-0.02%)
Mar 23, 2021 45.80 45.82 45.67 45.73 909,225 -0.05(-0.11%)
Mar 22, 2021 45.78 45.80 45.73 45.78 1,070,535 +0.05(+0.11%)
Mar 19, 2021 45.77 45.80 45.67 45.73 1,328,100 -0.05(-0.11%)
Mar 18, 2021 45.79 45.82 45.71 45.78 2,114,316 -0.01(-0.02%)
Mar 17, 2021 45.79 45.80 45.76 45.79 2,092,572 +0.00(+0.00%)
Mar 16, 2021 45.86 45.86 45.76 45.79 1,181,948 +0.01(+0.02%)
Mar 15, 2021 45.80 45.89 45.78 45.78 1,065,600 -0.03(-0.07%)
Mar 12, 2021 45.83 45.91 45.79 45.81 1,783,300 -0.01(-0.02%)
Mar 11, 2021 45.84 45.88 45.80 45.82 1,837,048 +0.02(+0.04%)
Mar 10, 2021 45.80 45.84 45.76 45.80 1,194,107 +0.03(+0.07%)
Mar 09, 2021 45.92 45.92 45.76 45.77 1,309,280 +0.01(+0.02%)
Mar 08, 2021 45.80 45.88 45.76 45.76 633,477 -0.08(-0.17%)
Mar 05, 2021 45.76 45.94 45.72 45.84 1,357,600 +0.09(+0.20%)
Mar 04, 2021 45.91 45.91 45.60 45.75 1,604,355 -0.11(-0.24%)
Mar 03, 2021 45.89 45.94 45.81 45.86 1,307,030 -0.03(-0.07%)
Mar 02, 2021 45.90 45.94 45.89 45.89 1,196,314 -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.