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 31, 2016 30.93 30.96 30.90 30.93 79,988 +0.03(+0.09%)
May 27, 2016 30.87 30.90 30.90 30.90 77,210 +0.02(+0.06%)
May 26, 2016 30.92 30.92 30.87 30.88 115,197 -0.02(-0.06%)
May 25, 2016 30.85 30.92 30.84 30.90 182,311 +0.06(+0.19%)
May 24, 2016 30.84 30.87 30.82 30.84 67,341 +0.03(+0.09%)
May 23, 2016 30.83 30.84 30.80 30.82 74,246 -0.01(-0.02%)
May 20, 2016 30.80 30.82 30.77 30.82 167,980 +0.03(+0.09%)
May 19, 2016 30.79 30.82 30.74 30.80 96,406 +0.03(+0.11%)
May 18, 2016 30.77 30.82 30.73 30.77 168,259 -0.01(-0.02%)
May 17, 2016 30.76 30.82 30.76 30.77 105,761 -0.02(-0.06%)
May 16, 2016 30.75 30.79 30.73 30.79 82,031 +0.04(+0.13%)
May 13, 2016 30.73 30.79 30.73 30.75 137,063 -0.02(-0.06%)
May 12, 2016 30.75 30.78 30.71 30.77 120,980 +0.06(+0.20%)
May 11, 2016 30.75 30.77 30.71 30.71 86,696 -0.05(-0.16%)
May 10, 2016 30.73 30.78 30.69 30.76 108,488 +0.02(+0.06%)
May 09, 2016 30.71 30.75 30.67 30.74 109,684 +0.03(+0.11%)
May 06, 2016 30.67 30.75 30.65 30.71 65,638 +0.02(+0.06%)
May 05, 2016 30.74 30.75 30.67 30.69 102,077 -0.03(-0.09%)
May 04, 2016 30.71 30.75 30.64 30.71 198,371 +0.00(+0.00%)
May 03, 2016 30.72 30.73 30.67 30.71 150,163 -0.02(-0.06%)
May 02, 2016 30.75 30.76 30.71 30.73 214,668 +0.02(+0.08%)
Apr 29, 2016 30.74 30.77 30.71 30.71 129,604 -0.02(-0.06%)
Apr 28, 2016 30.72 30.78 30.72 30.73 99,854 -0.03(-0.11%)
Apr 27, 2016 30.72 30.76 30.71 30.76 90,035 +0.03(+0.11%)
Apr 26, 2016 30.70 30.74 30.69 30.73 71,749 +0.01(+0.02%)
Apr 25, 2016 30.72 30.76 30.67 30.72 120,473 +0.03(+0.11%)
Apr 22, 2016 30.70 30.75 30.68 30.69 140,087 +0.02(+0.06%)
Apr 21, 2016 30.67 30.69 30.64 30.67 54,444 +0.00(+0.00%)
Apr 20, 2016 30.67 30.74 30.60 30.67 107,081 +0.03(+0.09%)
Apr 19, 2016 30.60 30.66 30.59 30.64 140,453 +0.01(+0.04%)
Apr 18, 2016 30.58 30.70 30.56 30.63 98,276 +0.04(+0.13%)
Apr 15, 2016 30.53 30.60 30.51 30.59 216,447 +0.05(+0.15%)
Apr 14, 2016 30.55 30.60 30.50 30.55 80,171 -0.05(-0.15%)
Apr 13, 2016 30.49 30.60 30.48 30.59 223,986 +0.10(+0.32%)
Apr 12, 2016 30.51 30.54 30.47 30.49 138,637 +0.01(+0.02%)
Apr 11, 2016 30.47 30.56 30.46 30.49 82,592 +0.01(+0.05%)
Apr 08, 2016 30.48 30.51 30.43 30.47 63,616 +0.05(+0.15%)
Apr 07, 2016 30.41 30.47 30.37 30.43 165,145 +0.03(+0.09%)
Apr 06, 2016 30.37 30.42 30.34 30.40 418,074 +0.10(+0.32%)
Apr 05, 2016 30.38 30.39 30.30 30.30 2,050,651 +0.00(+0.00%)
Apr 04, 2016 30.38 30.45 30.30 30.30 135,332 -0.07(-0.22%)
Apr 01, 2016 30.41 30.47 30.34 30.37 84,309 -0.03(-0.09%)
Mar 31, 2016 30.36 30.43 30.34 30.40 124,004 -0.01(-0.04%)
Mar 30, 2016 30.36 30.42 30.36 30.41 46,417 +0.05(+0.15%)
Mar 29, 2016 30.33 30.41 30.29 30.36 429,672 +0.03(+0.09%)
Mar 28, 2016 30.35 30.41 30.30 30.34 72,427 +0.06(+0.19%)
Mar 24, 2016 30.38 30.28 30.28 30.28 433,512 -0.05(-0.15%)
Mar 23, 2016 30.34 30.38 30.32 30.32 212,474 -0.03(-0.11%)
Mar 22, 2016 30.38 30.38 30.33 30.36 76,506 -0.01(-0.04%)
Mar 21, 2016 30.32 30.40 30.31 30.37 212,014 +0.00(+0.00%)
Mar 18, 2016 30.35 30.38 30.31 30.37 79,593 -0.01(-0.02%)
Mar 17, 2016 30.36 30.40 30.33 30.38 129,614 +0.05(+0.16%)
Mar 16, 2016 30.27 30.34 30.23 30.33 51,128 +0.07(+0.23%)
Mar 15, 2016 30.24 30.26 30.21 30.26 145,415 +0.03(+0.09%)
Mar 14, 2016 30.22 30.25 30.19 30.23 160,584 +0.00(+0.00%)
Mar 11, 2016 30.19 30.26 30.17 30.23 135,633 +0.07(+0.24%)
Mar 10, 2016 30.13 30.16 30.10 30.16 214,905 +0.04(+0.13%)
Mar 09, 2016 30.07 30.12 30.03 30.12 139,814 +0.08(+0.26%)
Mar 08, 2016 30.06 30.10 29.98 30.04 140,104 -0.03(-0.11%)
Mar 07, 2016 30.05 30.08 30.02 30.08 88,592 +0.03(+0.11%)
Mar 04, 2016 30.00 30.04 29.97 30.04 120,576 +0.06(+0.20%)
Mar 03, 2016 29.91 29.99 29.91 29.98 561,189 +0.07(+0.22%)
Mar 02, 2016 29.91 29.93 29.89 29.92 87,554 +0.00(+0.00%)
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.