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, 2022 37.48 37.65 37.31 37.42 5,292,944 -0.16(-0.42%)
May 27, 2022 37.55 37.95 37.52 37.57 16,369,701 +0.10(+0.26%)
May 26, 2022 37.12 37.57 37.10 37.48 11,973,408 +0.34(+0.91%)
May 25, 2022 37.06 37.19 37.04 37.14 10,034,838 +0.02(+0.05%)
May 24, 2022 37.16 37.18 36.95 37.12 6,233,519 -0.06(-0.16%)
May 23, 2022 37.22 37.29 37.10 37.18 3,763,348 -0.06(-0.16%)
May 20, 2022 37.27 37.29 37.12 37.24 6,165,221 -0.02(-0.05%)
May 19, 2022 37.22 37.31 37.11 37.26 8,950,779 -0.04(-0.12%)
May 18, 2022 37.43 37.49 37.24 37.30 6,091,396 -0.27(-0.72%)
May 17, 2022 37.42 37.58 37.35 37.57 6,060,276 +0.27(+0.72%)
May 16, 2022 37.28 37.39 37.23 37.30 8,050,475 +0.03(+0.07%)
May 13, 2022 37.14 37.50 37.13 37.28 12,903,717 +0.28(+0.75%)
May 12, 2022 37.29 37.32 36.80 37.00 21,724,362 -0.35(-0.93%)
May 11, 2022 37.82 37.84 37.32 37.35 11,909,850 -0.45(-1.20%)
May 10, 2022 37.88 37.95 37.78 37.80 10,016,424 -0.06(-0.16%)
May 09, 2022 38.08 38.12 37.84 37.86 11,317,741 -0.29(-0.75%)
May 06, 2022 38.36 38.36 38.10 38.15 7,045,370 -0.21(-0.54%)
May 05, 2022 38.40 38.40 38.28 38.35 8,391,070 -0.09(-0.23%)
May 04, 2022 38.35 38.50 38.30 38.44 5,098,400 +0.05(+0.14%)
May 03, 2022 38.39 38.42 38.34 38.39 5,404,699 +0.05(+0.14%)
May 02, 2022 38.49 38.58 38.31 38.34 8,283,804 -0.19(-0.50%)
Apr 29, 2022 38.67 38.67 38.53 38.53 2,903,321 -0.15(-0.38%)
Apr 28, 2022 38.67 38.71 38.61 38.68 4,892,973 +0.07(+0.18%)
Apr 27, 2022 38.66 38.72 38.60 38.61 3,865,540 -0.01(-0.02%)
Apr 26, 2022 38.79 38.79 38.61 38.62 4,802,681 -0.16(-0.42%)
Apr 25, 2022 38.77 38.80 38.64 38.78 4,542,014 +0.03(+0.07%)
Apr 22, 2022 38.79 38.83 38.72 38.75 3,235,000 -0.03(-0.09%)
Apr 21, 2022 38.83 38.85 38.74 38.79 3,903,592 +0.02(+0.04%)
Apr 20, 2022 38.87 38.87 38.77 38.77 3,540,761 -0.04(-0.11%)
Apr 19, 2022 38.76 38.85 38.70 38.81 3,654,912 +0.08(+0.20%)
Apr 18, 2022 38.81 38.84 38.66 38.74 3,281,089 -0.05(-0.13%)
Apr 14, 2022 38.71 38.90 38.67 38.79 4,144,921 -0.07(-0.18%)
Apr 13, 2022 38.74 38.87 38.68 38.86 5,434,339 +0.16(+0.43%)
Apr 12, 2022 38.70 38.78 38.68 38.69 4,009,461 +0.07(+0.18%)
Apr 11, 2022 38.94 38.94 38.59 38.62 6,710,175 -0.18(-0.47%)
Apr 08, 2022 38.90 38.93 38.79 38.81 3,427,761 -0.10(-0.24%)
Apr 07, 2022 38.85 38.94 38.79 38.90 4,420,106 +0.08(+0.20%)
Apr 06, 2022 38.87 38.94 38.79 38.82 5,024,608 -0.15(-0.38%)
Apr 05, 2022 39.03 39.03 38.93 38.97 9,670,898 -0.07(-0.18%)
Apr 04, 2022 38.90 39.05 38.86 39.04 7,138,878 +0.18(+0.47%)
Apr 01, 2022 38.83 38.91 38.81 38.86 6,543,427 +0.05(+0.13%)
Mar 31, 2022 38.85 38.86 38.77 38.81 4,654,631 -0.02(-0.04%)
Mar 30, 2022 38.81 38.87 38.75 38.82 9,005,919 +0.02(+0.04%)
Mar 29, 2022 38.75 38.81 38.67 38.81 4,557,757 +0.16(+0.42%)
Mar 28, 2022 38.57 38.64 38.52 38.64 3,650,934 +0.11(+0.29%)
Mar 25, 2022 38.60 38.62 38.51 38.53 2,903,844 -0.04(-0.11%)
Mar 24, 2022 38.62 38.62 38.49 38.57 4,780,456 +0.04(+0.11%)
Mar 23, 2022 38.63 38.68 38.51 38.53 4,514,397 -0.10(-0.27%)
Mar 22, 2022 38.67 38.70 38.61 38.63 6,011,293 +0.02(+0.04%)
Mar 21, 2022 38.56 38.65 38.55 38.62 4,482,316 +0.09(+0.22%)
Mar 18, 2022 38.47 38.55 38.43 38.53 4,083,500 +0.09(+0.25%)
Mar 17, 2022 38.37 38.61 38.28 38.44 5,534,357 +0.14(+0.36%)
Mar 16, 2022 37.92 38.42 37.88 38.30 5,978,513 +0.33(+0.86%)
Mar 15, 2022 37.93 38.02 37.83 37.97 2,842,503 +0.02(+0.05%)
Mar 14, 2022 38.07 38.09 37.94 37.95 5,456,687 -0.05(-0.14%)
Mar 11, 2022 38.29 38.29 37.98 38.00 7,313,299 -0.28(-0.74%)
Mar 10, 2022 38.28 38.25 38.29 7,523,435 -0.18(-0.47%)
Mar 09, 2022 38.37 38.49 38.30 38.47 3,612,535 +0.14(+0.36%)
Mar 08, 2022 38.45 38.48 38.30 38.33 6,875,678 -0.11(-0.29%)
Mar 07, 2022 38.73 38.76 38.38 38.44 9,648,077 -0.32(-0.82%)
Mar 04, 2022 38.85 38.85 38.70 38.76 3,575,916 -0.06(-0.16%)
Mar 03, 2022 38.75 38.85 38.75 38.82 3,396,246 -0.01(-0.02%)
Mar 02, 2022 38.81 38.84 38.78 38.83 4,241,339 +0.05(+0.13%)
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.