Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

42.12 +0.08 (+0.18%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 41.34 41.36 41.31 41.32 797,431 +0.01(+0.02%)
Dec 28, 2023 41.38 41.38 41.31 41.31 1,280,919 -0.04(-0.10%)
Dec 27, 2023 41.32 41.37 41.29 41.35 1,530,775 +0.06(+0.14%)
Dec 26, 2023 41.32 41.32 41.21 41.29 1,355,804 +0.01(+0.02%)
Dec 22, 2023 41.25 41.29 41.22 41.28 1,655,846 +0.09(+0.22%)
Dec 21, 2023 41.15 41.21 41.14 41.19 5,124,633 +0.08(+0.19%)
Dec 20, 2023 41.15 41.18 41.10 41.11 3,425,411 +0.00(+0.00%)
Dec 19, 2023 41.05 41.15 41.05 41.11 2,158,348 +0.06(+0.14%)
Dec 18, 2023 41.09 41.09 41.01 41.05 3,877,377 +0.01(+0.02%)
Dec 15, 2023 41.01 41.08 40.96 41.04 2,286,002 +0.00(+0.00%)
Dec 14, 2023 40.95 41.05 40.91 41.04 2,974,990 +0.16(+0.38%)
Dec 13, 2023 40.85 40.91 40.77 40.89 3,572,367 +0.09(+0.22%)
Dec 12, 2023 40.79 40.83 40.75 40.80 1,105,391 +0.03(+0.07%)
Dec 11, 2023 40.81 40.81 40.73 40.77 1,828,144 -0.03(-0.07%)
Dec 08, 2023 40.75 40.82 40.72 40.80 2,611,728 +0.05(+0.12%)
Dec 07, 2023 40.76 40.77 40.71 40.75 2,271,178 +0.04(+0.10%)
Dec 06, 2023 40.73 40.76 40.67 40.71 3,271,333 +0.04(+0.10%)
Dec 05, 2023 40.68 40.69 40.62 40.67 2,411,802 +0.03(+0.07%)
Dec 04, 2023 40.66 40.66 40.54 40.64 2,805,835 +0.04(+0.10%)
Dec 01, 2023 40.63 40.66 40.57 40.60 3,308,703 +0.01(+0.02%)
Nov 30, 2023 40.63 40.63 40.55 40.59 2,192,319 +0.02(+0.05%)
Nov 29, 2023 40.51 40.59 40.51 40.57 1,187,031 +0.06(+0.14%)
Nov 28, 2023 40.50 40.53 40.49 40.52 1,406,509 +0.01(+0.02%)
Nov 27, 2023 40.53 40.59 40.49 40.51 1,472,981 +0.01(+0.02%)
Nov 24, 2023 40.53 40.54 40.50 40.50 259,390 -0.01(-0.02%)
Nov 22, 2023 40.52 40.60 40.48 40.51 927,079 +0.03(+0.07%)
Nov 21, 2023 40.52 40.59 40.46 40.48 2,564,936 -0.04(-0.10%)
Nov 20, 2023 40.44 40.53 40.43 40.52 1,762,596 +0.03(+0.07%)
Nov 17, 2023 40.50 40.51 40.42 40.49 772,481 +0.04(+0.10%)
Nov 16, 2023 40.44 40.49 40.41 40.45 2,095,251 +0.00(+0.00%)
Nov 15, 2023 40.46 40.50 40.40 40.45 1,326,372 -0.01(-0.02%)
Nov 14, 2023 40.55 40.56 40.44 40.46 3,068,254 +0.08(+0.19%)
Nov 13, 2023 40.39 40.44 40.33 40.38 1,170,606 +0.01(+0.02%)
Nov 10, 2023 40.38 40.40 40.33 40.37 1,478,874 +0.03(+0.07%)
Nov 09, 2023 40.39 40.39 40.32 40.34 1,665,306 -0.02(-0.05%)
Nov 08, 2023 40.42 40.44 40.32 40.36 2,504,075 +0.00(+0.00%)
Nov 07, 2023 40.42 40.42 40.31 40.36 3,234,015 +0.00(+0.00%)
Nov 06, 2023 40.35 40.39 40.26 40.36 1,862,115 +0.06(+0.14%)
Nov 03, 2023 40.28 40.36 40.27 40.30 3,728,519 +0.07(+0.17%)
Nov 02, 2023 40.14 40.26 40.10 40.23 3,836,335 +0.17(+0.44%)
Nov 01, 2023 40.07 40.07 39.96 40.06 1,289,135 +0.06(+0.15%)
Oct 31, 2023 40.04 40.04 39.95 40.00 2,012,513 -0.01(-0.02%)
Oct 30, 2023 39.92 40.02 39.92 40.01 1,754,969 +0.12(+0.29%)
Oct 27, 2023 39.96 39.97 39.89 39.90 1,065,869 -0.03(-0.07%)
Oct 26, 2023 39.99 40.03 39.91 39.92 648,966 -0.04(-0.10%)
Oct 25, 2023 40.01 40.06 39.96 39.96 696,877 -0.09(-0.22%)
Oct 24, 2023 40.06 40.07 40.00 40.05 1,532,740 +0.06(+0.14%)
Oct 23, 2023 40.01 40.03 39.95 39.99 1,698,460 +0.00(+0.00%)
Oct 20, 2023 40.00 40.00 39.96 39.99 1,367,940 +0.02(+0.05%)
Oct 19, 2023 40.10 40.10 39.96 39.97 1,468,447 -0.10(-0.24%)
Oct 18, 2023 40.07 40.12 40.01 40.07 1,028,917 -0.04(-0.10%)
Oct 17, 2023 40.12 40.13 40.07 40.11 1,525,340 -0.03(-0.07%)
Oct 16, 2023 40.07 40.14 40.07 40.14 1,121,238 +0.04(+0.10%)
Oct 13, 2023 40.07 40.17 40.04 40.10 1,884,436 +0.07(+0.17%)
Oct 12, 2023 40.10 40.10 40.02 40.03 1,457,879 -0.03(-0.07%)
Oct 11, 2023 40.06 40.10 40.04 40.06 2,487,623 +0.04(+0.10%)
Oct 10, 2023 40.00 40.09 39.93 40.02 2,171,895 +0.08(+0.19%)
Oct 09, 2023 39.87 39.99 39.83 39.94 1,225,376 +0.08(+0.19%)
Oct 06, 2023 39.82 39.91 39.77 39.87 2,333,236 +0.06(+0.15%)
Oct 05, 2023 39.84 39.84 39.76 39.81 2,594,262 -0.04(-0.10%)
Oct 04, 2023 39.85 39.89 39.73 39.85 2,212,325 +0.00(+0.00%)
Oct 03, 2023 39.94 39.94 39.84 39.85 3,277,564 -0.14(-0.36%)
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.