Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

41.76 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.14 30.19 30.09 30.19 131,564 +0.04(+0.13%)
Jun 29, 2016 30.04 30.15 30.04 30.15 92,118 +0.07(+0.22%)
Jun 28, 2016 30.01 30.15 30.01 30.08 82,758 +0.07(+0.23%)
Jun 27, 2016 30.05 30.09 30.01 30.01 180,001 -0.16(-0.52%)
Jun 24, 2016 30.17 30.25 30.10 30.17 413,003 -0.09(-0.31%)
Jun 23, 2016 30.25 30.31 30.22 30.26 258,480 +0.02(+0.06%)
Jun 22, 2016 30.22 30.25 30.20 30.24 158,394 +0.01(+0.04%)
Jun 21, 2016 30.21 30.24 30.18 30.23 112,864 +0.06(+0.19%)
Jun 20, 2016 30.22 30.26 30.16 30.17 71,265 -0.01(-0.04%)
Jun 17, 2016 30.20 30.22 30.17 30.19 164,000 -0.03(-0.11%)
Jun 16, 2016 30.20 30.25 30.14 30.22 179,351 -0.00(-0.01%)
Jun 15, 2016 30.23 30.25 30.22 30.22 72,942 -0.00(-0.01%)
Jun 14, 2016 30.26 30.26 30.22 30.22 105,213 -0.06(-0.19%)
Jun 13, 2016 30.28 30.30 30.25 30.28 80,440 +0.02(+0.07%)
Jun 10, 2016 30.30 30.32 30.25 30.26 204,577 -0.05(-0.16%)
Jun 09, 2016 30.31 30.33 30.28 30.31 98,772 -0.01(-0.04%)
Jun 08, 2016 30.30 30.32 30.27 30.32 51,378 +0.01(+0.02%)
Jun 07, 2016 30.30 30.32 30.29 30.31 269,782 +0.02(+0.06%)
Jun 06, 2016 30.28 30.31 30.24 30.30 107,181 +0.01(+0.02%)
Jun 03, 2016 30.28 30.31 30.24 30.29 252,773 +0.01(+0.02%)
Jun 02, 2016 30.24 30.28 30.20 30.28 133,881 +0.05(+0.15%)
Jun 01, 2016 30.25 30.27 30.22 30.24 88,482 -0.02(-0.06%)
May 31, 2016 30.25 30.28 30.22 30.25 81,772 +0.03(+0.09%)
May 27, 2016 30.20 30.23 30.23 30.23 78,932 +0.02(+0.06%)
May 26, 2016 30.25 30.25 30.20 30.21 117,766 -0.02(-0.06%)
May 25, 2016 30.18 30.25 30.16 30.23 186,377 +0.06(+0.19%)
May 24, 2016 30.16 30.20 30.15 30.17 68,843 +0.03(+0.09%)
May 23, 2016 30.16 30.17 30.13 30.15 75,902 -0.01(-0.02%)
May 20, 2016 30.13 30.15 30.09 30.15 171,726 +0.03(+0.09%)
May 19, 2016 30.12 30.15 30.07 30.13 98,557 +0.03(+0.11%)
May 18, 2016 30.10 30.15 30.06 30.09 172,012 -0.01(-0.02%)
May 17, 2016 30.09 30.15 30.09 30.10 108,120 -0.02(-0.06%)
May 16, 2016 30.08 30.12 30.06 30.12 83,861 +0.04(+0.13%)
May 13, 2016 30.06 30.12 30.06 30.08 140,121 -0.02(-0.06%)
May 12, 2016 30.08 30.11 30.04 30.10 123,678 +0.06(+0.20%)
May 11, 2016 30.08 30.09 30.04 30.04 88,629 -0.05(-0.16%)
May 10, 2016 30.06 30.11 30.02 30.09 110,908 +0.02(+0.06%)
May 09, 2016 30.04 30.08 30.00 30.07 112,130 +0.03(+0.11%)
May 06, 2016 30.00 30.07 29.98 30.04 67,102 +0.02(+0.06%)
May 05, 2016 30.07 30.08 30.00 30.02 104,354 -0.03(-0.09%)
May 04, 2016 30.04 30.08 29.97 30.04 202,796 +0.00(+0.00%)
May 03, 2016 30.05 30.06 30.00 30.04 153,513 -0.02(-0.06%)
May 02, 2016 30.08 30.09 30.04 30.06 219,456 +0.02(+0.08%)
Apr 29, 2016 30.06 30.10 30.04 30.04 132,495 -0.02(-0.06%)
Apr 28, 2016 30.05 30.11 30.05 30.06 102,081 -0.03(-0.11%)
Apr 27, 2016 30.05 30.09 30.04 30.09 92,043 +0.03(+0.11%)
Apr 26, 2016 30.03 30.06 30.02 30.06 73,349 +0.01(+0.02%)
Apr 25, 2016 30.05 30.09 30.00 30.05 123,160 +0.03(+0.11%)
Apr 22, 2016 30.03 30.08 30.01 30.02 143,212 +0.02(+0.06%)
Apr 21, 2016 30.00 30.02 29.97 30.00 55,659 +0.00(+0.00%)
Apr 20, 2016 30.00 30.07 29.93 30.00 109,469 +0.03(+0.09%)
Apr 19, 2016 29.93 29.99 29.92 29.97 143,586 +0.01(+0.04%)
Apr 18, 2016 29.92 30.03 29.90 29.96 100,468 +0.04(+0.13%)
Apr 15, 2016 29.87 29.94 29.84 29.92 221,275 +0.04(+0.15%)
Apr 14, 2016 29.89 29.93 29.83 29.88 81,959 -0.04(-0.15%)
Apr 13, 2016 29.83 29.93 29.82 29.92 228,982 +0.10(+0.32%)
Apr 12, 2016 29.85 29.87 29.80 29.83 141,730 +0.01(+0.02%)
Apr 11, 2016 29.80 29.90 29.80 29.82 84,434 +0.01(+0.05%)
Apr 08, 2016 29.81 29.84 29.77 29.81 65,035 +0.04(+0.15%)
Apr 07, 2016 29.74 29.80 29.71 29.76 168,828 +0.03(+0.09%)
Apr 06, 2016 29.71 29.76 29.68 29.74 427,399 +0.10(+0.32%)
Apr 05, 2016 29.72 29.73 29.63 29.64 2,096,389 +0.00(+0.00%)
Apr 04, 2016 29.72 29.79 29.64 29.64 138,351 -0.06(-0.22%)
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.