Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

41.68 -0.14 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 33.57 33.61 33.57 33.58 1,247,852 -0.01(-0.02%)
Sep 27, 2018 33.58 33.59 33.57 33.58 207,608 +0.01(+0.02%)
Sep 26, 2018 33.56 33.58 33.56 33.58 485,681 +0.02(+0.06%)
Sep 25, 2018 33.54 33.56 33.54 33.56 363,049 +0.01(+0.04%)
Sep 24, 2018 33.51 33.54 33.51 33.54 489,700 +0.01(+0.04%)
Sep 21, 2018 33.53 33.54 33.51 33.53 1,180,587 +0.01(+0.02%)
Sep 20, 2018 33.51 33.52 33.50 33.52 507,497 +0.04(+0.11%)
Sep 19, 2018 33.50 33.51 33.49 33.49 772,096 -0.01(-0.02%)
Sep 18, 2018 33.49 33.51 33.48 33.49 573,018 +0.01(+0.02%)
Sep 17, 2018 33.47 33.49 33.46 33.49 1,542,288 +0.03(+0.08%)
Sep 14, 2018 33.46 33.47 33.44 33.46 1,483,067 +0.01(+0.02%)
Sep 13, 2018 33.46 33.47 33.44 33.45 481,836 +0.00(+0.00%)
Sep 12, 2018 33.44 33.45 33.43 33.45 792,955 +0.00(+0.00%)
Sep 11, 2018 33.43 33.45 33.41 33.45 995,268 +0.04(+0.13%)
Sep 10, 2018 33.44 33.44 33.39 33.41 454,622 +0.03(+0.09%)
Sep 07, 2018 33.40 33.40 33.38 33.38 365,232 -0.01(-0.02%)
Sep 06, 2018 33.40 33.41 33.38 33.39 671,973 -0.01(-0.02%)
Sep 05, 2018 33.41 33.41 33.38 33.39 500,989 +0.01(+0.04%)
Sep 04, 2018 33.37 33.38 33.36 33.38 629,963 +0.00(+0.00%)
Aug 31, 2018 33.38 33.38 33.38 0 +0.01(+0.02%)
Aug 30, 2018 33.37 33.39 33.37 33.37 321,359 +0.01(+0.02%)
Aug 29, 2018 33.37 33.38 33.36 33.37 449,873 +0.00(+0.00%)
Aug 28, 2018 33.37 33.37 33.34 33.37 304,539 +0.00(+0.00%)
Aug 27, 2018 33.34 33.37 33.34 33.37 268,723 +0.02(+0.06%)
Aug 24, 2018 33.34 33.35 33.32 33.34 226,961 +0.03(+0.08%)
Aug 23, 2018 33.32 33.34 33.32 33.32 583,739 -0.01(-0.04%)
Aug 22, 2018 33.32 33.33 33.32 33.33 230,440 +0.01(+0.02%)
Aug 21, 2018 33.32 33.34 33.31 33.32 262,339 -0.01(-0.02%)
Aug 20, 2018 33.32 33.33 33.29 33.33 465,793 +0.01(+0.04%)
Aug 17, 2018 33.29 33.32 33.29 33.32 225,120 +0.01(+0.02%)
Aug 16, 2018 33.31 33.32 33.29 33.31 1,286,748 +0.01(+0.02%)
Aug 15, 2018 33.28 33.31 33.28 33.30 191,021 -0.01(-0.02%)
Aug 14, 2018 33.29 33.32 33.27 33.31 244,683 +0.02(+0.06%)
Aug 13, 2018 33.27 33.29 33.26 33.29 460,089 +0.02(+0.06%)
Aug 10, 2018 33.25 33.27 33.24 33.27 172,875 +0.04(+0.11%)
Aug 09, 2018 33.27 33.27 33.23 33.23 427,449 -0.03(-0.09%)
Aug 08, 2018 33.25 33.26 33.24 33.26 357,123 +0.03(+0.09%)
Aug 07, 2018 33.25 33.26 33.22 33.23 674,347 -0.01(-0.04%)
Aug 06, 2018 33.22 33.27 33.22 33.24 402,218 +0.00(+0.00%)
Aug 03, 2018 33.24 33.24 33.22 33.24 776,171 +0.03(+0.08%)
Aug 02, 2018 33.22 33.24 33.21 33.22 893,204 -0.02(-0.06%)
Aug 01, 2018 33.22 33.24 33.22 33.24 1,841,340 +0.00(+0.00%)
Jul 31, 2018 33.23 33.24 33.21 33.24 296,809 +0.03(+0.08%)
Jul 30, 2018 33.19 33.21 33.18 33.21 339,791 +0.04(+0.11%)
Jul 27, 2018 33.20 33.20 33.17 33.17 401,593 -0.01(-0.04%)
Jul 26, 2018 33.18 33.19 33.17 33.19 312,799 +0.01(+0.02%)
Jul 25, 2018 33.17 33.18 33.15 33.18 641,708 +0.01(+0.04%)
Jul 24, 2018 33.15 33.17 33.15 33.17 278,198 +0.01(+0.04%)
Jul 23, 2018 33.13 33.16 33.13 33.15 233,807 -0.01(-0.02%)
Jul 20, 2018 33.14 33.16 33.14 33.16 402,294 +0.03(+0.08%)
Jul 19, 2018 33.11 33.15 33.11 33.13 573,441 +0.01(+0.02%)
Jul 18, 2018 33.13 33.13 33.10 33.13 478,249 +0.00(+0.00%)
Jul 17, 2018 33.13 33.13 33.13 33.13 748,256 +0.00(+0.00%)
Jul 16, 2018 33.12 33.13 33.10 33.13 833,123 +0.01(+0.02%)
Jul 13, 2018 33.09 33.13 33.08 33.12 714,021 +0.01(+0.02%)
Jul 12, 2018 33.11 33.11 33.08 33.11 188,881 +0.01(+0.04%)
Jul 11, 2018 33.08 33.10 33.07 33.10 439,082 +0.02(+0.06%)
Jul 10, 2018 33.06 33.08 33.05 33.08 761,967 +0.01(+0.04%)
Jul 09, 2018 33.05 33.06 33.03 33.06 514,462 +0.03(+0.09%)
Jul 06, 2018 33.00 33.03 32.99 33.03 382,958 +0.05(+0.15%)
Jul 05, 2018 32.96 32.98 32.93 32.98 1,448,337 +0.06(+0.19%)
Jul 03, 2018 32.92 32.92 32.92 0 +0.01(+0.02%)
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.