Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

42.09 +0.05 (+0.11%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.75 34.81 34.70 34.70 2,560,725 -0.12(-0.35%)
May 30, 2019 34.78 34.84 34.78 34.82 216,407 -0.02(-0.06%)
May 29, 2019 34.86 34.88 34.81 34.84 2,090,838 -0.06(-0.17%)
May 28, 2019 34.90 34.96 34.88 34.90 895,209 +0.01(+0.02%)
May 24, 2019 34.90 34.91 34.88 34.90 373,267 -0.03(-0.09%)
May 23, 2019 34.94 34.94 34.87 34.93 350,109 -0.06(-0.17%)
May 22, 2019 34.99 35.00 34.94 34.99 556,902 -0.02(-0.06%)
May 21, 2019 34.90 35.01 34.90 35.01 294,782 +0.08(+0.24%)
May 20, 2019 34.96 34.96 34.88 34.93 796,082 -0.05(-0.13%)
May 17, 2019 34.96 34.98 34.89 34.97 317,663 +0.00(+0.00%)
May 16, 2019 34.90 34.98 34.90 34.97 598,804 +0.04(+0.11%)
May 15, 2019 34.81 34.95 34.79 34.93 485,218 +0.11(+0.30%)
May 14, 2019 34.78 34.85 34.78 34.83 403,409 +0.02(+0.04%)
May 13, 2019 34.84 34.86 34.75 34.81 827,586 -0.13(-0.37%)
May 10, 2019 34.86 34.96 34.81 34.94 380,716 +0.05(+0.13%)
May 09, 2019 34.96 34.96 34.84 34.90 642,804 -0.08(-0.21%)
May 08, 2019 35.02 35.02 34.96 34.97 775,530 -0.03(-0.09%)
May 07, 2019 35.07 35.08 34.96 35.00 590,998 -0.07(-0.19%)
May 06, 2019 35.08 35.10 35.06 35.07 745,663 -0.04(-0.11%)
May 03, 2019 35.09 35.11 35.07 35.11 1,586,718 +0.03(+0.09%)
May 02, 2019 35.08 35.08 35.04 35.08 1,039,525 +0.00(+0.00%)
May 01, 2019 35.06 35.08 35.05 35.08 1,197,412 +0.02(+0.06%)
Apr 30, 2019 35.02 35.06 35.01 35.05 608,942 +0.10(+0.28%)
Apr 29, 2019 34.96 35.02 34.96 34.96 870,025 -0.02(-0.06%)
Apr 26, 2019 34.99 34.99 34.94 34.98 286,416 +0.04(+0.11%)
Apr 25, 2019 34.90 34.95 34.90 34.94 235,323 +0.03(+0.09%)
Apr 24, 2019 34.96 34.97 34.90 34.91 804,915 -0.03(-0.09%)
Apr 23, 2019 34.90 34.94 34.89 34.94 958,932 +0.04(+0.13%)
Apr 22, 2019 34.87 34.90 34.86 34.90 785,870 +0.03(+0.09%)
Apr 18, 2019 34.82 34.87 34.82 34.87 415,658 +0.03(+0.09%)
Apr 17, 2019 34.82 34.84 34.78 34.84 688,225 +0.05(+0.15%)
Apr 16, 2019 34.80 34.83 34.78 34.78 698,419 -0.02(-0.06%)
Apr 15, 2019 34.78 34.81 34.76 34.81 662,251 +0.04(+0.11%)
Apr 12, 2019 34.75 34.78 34.74 34.77 607,182 +0.03(+0.09%)
Apr 11, 2019 34.70 34.74 34.70 34.74 596,348 +0.02(+0.06%)
Apr 10, 2019 34.67 34.72 34.66 34.72 435,454 +0.07(+0.19%)
Apr 09, 2019 34.66 34.70 34.64 34.65 167,375 +0.00(+0.00%)
Apr 08, 2019 34.63 34.67 34.63 34.65 295,140 +0.04(+0.13%)
Apr 05, 2019 34.59 34.62 34.56 34.60 422,207 +0.06(+0.17%)
Apr 04, 2019 34.50 34.55 34.50 34.54 309,145 +0.08(+0.24%)
Apr 03, 2019 34.48 34.52 34.45 34.46 660,364 +0.02(+0.07%)
Apr 02, 2019 34.43 34.47 34.42 34.44 437,714 +0.03(+0.09%)
Apr 01, 2019 34.34 34.43 34.24 34.41 699,665 +0.12(+0.35%)
Mar 29, 2019 34.20 34.31 34.17 34.29 1,677,465 +0.13(+0.39%)
Mar 28, 2019 34.17 34.20 34.16 34.16 2,555,835 -0.02(-0.07%)
Mar 27, 2019 34.21 34.25 34.16 34.18 2,457,370 -0.01(-0.02%)
Mar 26, 2019 34.21 34.22 34.16 34.19 2,417,327 -0.05(-0.15%)
Mar 25, 2019 34.19 34.26 34.16 34.24 826,955 +0.01(+0.04%)
Mar 22, 2019 34.33 34.39 34.22 34.22 1,612,333 -0.13(-0.39%)
Mar 21, 2019 34.44 34.44 34.34 34.36 1,339,953 -0.06(-0.17%)
Mar 20, 2019 34.39 34.42 34.39 34.42 453,855 +0.02(+0.06%)
Mar 19, 2019 34.42 34.44 34.39 34.39 432,883 +0.00(+0.00%)
Mar 18, 2019 34.40 34.42 34.39 34.39 412,603 +0.01(+0.02%)
Mar 15, 2019 34.39 34.43 34.37 34.39 663,546 -0.01(-0.04%)
Mar 14, 2019 34.43 34.43 34.37 34.40 223,756 -0.01(-0.04%)
Mar 13, 2019 34.34 34.44 34.30 34.42 1,388,524 +0.08(+0.24%)
Mar 12, 2019 34.29 34.34 34.29 34.34 453,956 +0.04(+0.11%)
Mar 11, 2019 34.30 34.31 34.28 34.30 983,295 +0.01(+0.02%)
Mar 08, 2019 34.36 34.36 34.24 34.29 1,349,117 -0.10(-0.28%)
Mar 07, 2019 34.47 34.47 34.38 34.39 1,567,561 -0.07(-0.19%)
Mar 06, 2019 34.52 34.52 34.44 34.45 399,908 -0.06(-0.17%)
Mar 05, 2019 34.52 34.54 34.50 34.51 502,072 -0.01(-0.04%)
Mar 04, 2019 34.54 34.54 34.51 34.53 1,430,281 -0.02(-0.06%)
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.