Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

42.12 +0.09 (+0.20%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.36 31.36 31.27 31.31 206,126 +0.04(+0.14%)
May 28, 2015 31.38 31.40 31.27 31.27 133,600 -0.10(-0.32%)
May 27, 2015 31.36 31.39 31.29 31.37 206,043 +0.10(+0.32%)
May 26, 2015 31.37 31.38 31.26 31.27 89,009 -0.04(-0.14%)
May 22, 2015 31.31 31.31 31.31 31.31 65,566 +0.01(+0.02%)
May 21, 2015 31.36 31.36 31.29 31.31 90,949 -0.01(-0.02%)
May 20, 2015 31.35 31.36 31.28 31.31 70,898 -0.02(-0.06%)
May 19, 2015 31.30 31.35 31.25 31.33 182,703 +0.01(+0.02%)
May 18, 2015 31.32 31.36 31.28 31.32 358,435 -0.01(-0.04%)
May 15, 2015 31.32 31.34 31.25 31.34 94,570 +0.12(+0.39%)
May 14, 2015 31.25 31.34 31.22 31.22 231,762 +0.01(+0.02%)
May 13, 2015 31.31 31.36 31.21 31.21 143,486 -0.12(-0.38%)
May 12, 2015 31.33 31.35 31.23 31.33 387,572 +0.09(+0.30%)
May 11, 2015 31.34 31.41 31.24 31.24 178,118 -0.10(-0.32%)
May 08, 2015 31.31 31.34 31.24 31.34 208,953 +0.07(+0.22%)
May 07, 2015 31.27 31.32 31.22 31.27 52,187 +0.04(+0.14%)
May 06, 2015 31.31 31.32 31.21 31.22 136,736 +0.02(+0.06%)
May 05, 2015 31.31 31.39 31.20 31.20 788,516 -0.11(-0.34%)
May 04, 2015 31.35 31.38 31.30 31.31 58,131 -0.05(-0.16%)
May 01, 2015 31.34 31.38 31.32 31.36 56,395 +0.07(+0.24%)
Apr 30, 2015 31.36 31.36 31.29 31.29 114,721 -0.05(-0.16%)
Apr 29, 2015 31.34 31.35 31.31 31.34 62,633 +0.01(+0.04%)
Apr 28, 2015 31.28 31.33 31.28 31.33 100,756 +0.04(+0.12%)
Apr 27, 2015 31.31 31.33 31.28 31.29 155,486 -0.02(-0.06%)
Apr 24, 2015 31.30 31.31 31.26 31.31 71,431 +0.04(+0.12%)
Apr 23, 2015 31.29 31.30 31.27 31.27 83,783 +0.01(+0.02%)
Apr 22, 2015 31.29 31.30 31.25 31.26 110,545 +0.01(+0.02%)
Apr 21, 2015 31.25 31.29 31.24 31.26 60,338 +0.01(+0.03%)
Apr 20, 2015 31.27 31.29 31.24 31.25 68,567 +0.00(+0.00%)
Apr 17, 2015 31.26 31.28 31.20 31.25 1,172,220 -0.01(-0.04%)
Apr 16, 2015 31.23 31.26 31.23 31.26 68,160 +0.06(+0.20%)
Apr 15, 2015 31.21 31.23 31.19 31.19 191,188 +0.03(+0.08%)
Apr 14, 2015 31.23 31.23 31.17 31.17 95,101 -0.01(-0.02%)
Apr 13, 2015 31.16 31.22 31.16 31.17 60,915 +0.04(+0.12%)
Apr 10, 2015 31.19 31.19 31.14 31.14 82,458 +0.01(+0.02%)
Apr 09, 2015 31.15 31.17 31.12 31.13 94,264 -0.01(-0.04%)
Apr 08, 2015 31.11 31.14 31.09 31.14 266,479 +0.07(+0.22%)
Apr 07, 2015 31.09 31.11 31.02 31.07 346,289 +0.03(+0.10%)
Apr 06, 2015 31.09 31.15 31.00 31.04 125,311 +0.01(+0.04%)
Apr 02, 2015 31.07 31.03 31.03 31.03 211,431 -0.03(-0.08%)
Apr 01, 2015 31.21 31.21 31.00 31.05 112,000 +0.08(+0.25%)
Mar 31, 2015 31.02 31.10 30.98 30.98 190,279 -0.10(-0.32%)
Mar 30, 2015 31.08 31.09 31.05 31.08 71,165 +0.01(+0.04%)
Mar 27, 2015 31.02 31.07 30.99 31.07 1,113,137 +0.07(+0.22%)
Mar 26, 2015 31.05 31.06 30.98 31.00 80,775 +0.06(+0.18%)
Mar 25, 2015 31.05 31.05 30.90 30.94 90,667 -0.04(-0.14%)
Mar 24, 2015 31.03 31.05 30.98 30.98 56,319 +0.02(+0.06%)
Mar 23, 2015 30.95 31.02 30.95 30.97 49,001 +0.01(+0.02%)
Mar 20, 2015 31.06 31.06 30.93 30.96 51,656 -0.03(-0.08%)
Mar 19, 2015 30.90 31.02 30.90 30.98 109,637 +0.07(+0.22%)
Mar 18, 2015 30.95 30.98 30.89 30.91 109,820 -0.03(-0.08%)
Mar 17, 2015 30.93 31.02 30.93 30.94 163,306 -0.12(-0.38%)
Mar 16, 2015 31.02 31.06 30.96 31.06 65,997 +0.03(+0.08%)
Mar 13, 2015 31.03 31.03 30.94 31.03 90,874 +0.02(+0.06%)
Mar 12, 2015 31.05 31.06 31.01 31.02 818,855 +0.00(+0.00%)
Mar 11, 2015 31.04 31.05 30.93 31.02 295,336 -0.04(-0.12%)
Mar 10, 2015 31.05 31.07 30.98 31.05 120,874 -0.01(-0.04%)
Mar 09, 2015 31.07 31.07 31.00 31.07 64,866 -0.01(-0.02%)
Mar 06, 2015 31.05 31.07 31.02 31.07 102,738 +0.05(+0.16%)
Mar 05, 2015 31.01 31.05 31.00 31.02 77,290 +0.14(+0.45%)
Mar 04, 2015 31.03 31.03 30.88 30.88 70,968 -0.15(-0.49%)
Mar 03, 2015 30.96 31.04 30.96 31.03 209,904 +0.04(+0.12%)
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.