Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

41.77 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 41.73 41.78 41.73 41.76 5,276,717 -0.01(-0.02%)
Jul 16, 2024 41.76 41.78 41.74 41.77 10,080,839 +0.03(+0.07%)
Jul 15, 2024 41.74 41.77 41.73 41.74 3,014,450 +0.02(+0.05%)
Jul 12, 2024 41.72 41.73 41.70 41.72 2,766,635 +0.04(+0.10%)
Jul 11, 2024 41.72 41.72 41.66 41.68 1,616,955 -0.01(-0.02%)
Jul 10, 2024 41.69 41.70 41.67 41.69 4,824,439 +0.01(+0.02%)
Jul 09, 2024 41.69 41.69 41.66 41.68 4,042,284 +0.02(+0.05%)
Jul 08, 2024 41.68 41.71 41.66 41.66 2,606,171 -0.01(-0.02%)
Jul 05, 2024 41.70 41.70 41.61 41.67 2,325,719 +0.06(+0.14%)
Jul 03, 2024 41.63 41.64 41.57 41.61 1,124,863 +0.02(+0.05%)
Jul 02, 2024 41.55 41.60 41.55 41.59 3,768,298 +0.03(+0.07%)
Jul 01, 2024 41.52 41.60 41.52 41.56 6,588,909 -0.24(-0.57%)
Jun 28, 2024 41.83 41.84 41.80 41.80 3,400,300 +0.01(+0.02%)
Jun 27, 2024 41.79 41.81 41.76 41.79 3,828,806 +0.02(+0.05%)
Jun 26, 2024 41.78 41.79 41.76 41.77 2,486,363 -0.01(-0.02%)
Jun 25, 2024 41.79 41.80 41.76 41.78 2,518,511 +0.02(+0.05%)
Jun 24, 2024 41.74 41.79 41.74 41.76 1,722,218 +0.03(+0.07%)
Jun 21, 2024 41.75 41.76 41.69 41.73 4,714,273 -0.01(-0.02%)
Jun 20, 2024 41.76 41.76 41.73 41.74 2,230,865 -0.02(-0.05%)
Jun 18, 2024 41.80 41.80 41.73 41.76 3,282,046 +0.00(+0.00%)
Jun 17, 2024 41.78 41.78 41.69 41.76 3,467,560 +0.08(+0.19%)
Jun 14, 2024 41.83 41.83 41.67 41.68 10,909,571 -0.14(-0.33%)
Jun 13, 2024 41.89 41.89 41.82 41.82 4,185,310 -0.05(-0.12%)
Jun 12, 2024 41.90 41.90 41.83 41.87 2,937,051 +0.02(+0.05%)
Jun 11, 2024 41.86 41.90 41.84 41.85 1,657,021 -0.01(-0.02%)
Jun 10, 2024 41.84 41.86 41.83 41.86 1,857,665 +0.03(+0.07%)
Jun 07, 2024 41.85 41.85 41.81 41.83 3,550,737 +0.00(+0.00%)
Jun 06, 2024 41.83 41.85 41.80 41.83 5,274,151 +0.01(+0.02%)
Jun 05, 2024 41.84 41.84 41.81 41.82 4,998,338 +0.01(+0.02%)
Jun 04, 2024 41.82 41.84 41.80 41.81 3,402,860 +0.01(+0.02%)
Jun 03, 2024 41.82 41.84 41.79 41.80 6,375,627 +0.02(+0.04%)
May 31, 2024 41.77 41.78 41.74 41.78 2,722,067 +0.04(+0.10%)
May 30, 2024 41.77 41.77 41.73 41.75 4,735,919 +0.02(+0.05%)
May 29, 2024 41.75 41.75 41.71 41.73 1,819,015 -0.03(-0.07%)
May 28, 2024 41.78 41.78 41.74 41.76 2,511,085 -0.01(-0.02%)
May 24, 2024 41.77 41.77 41.73 41.77 1,338,892 +0.06(+0.14%)
May 23, 2024 41.78 41.78 41.70 41.71 4,284,011 -0.02(-0.05%)
May 22, 2024 41.74 41.78 41.72 41.73 1,843,177 +0.00(+0.00%)
May 21, 2024 41.71 41.74 41.71 41.73 450,240 +0.01(+0.02%)
May 20, 2024 41.73 41.74 41.71 41.72 2,925,752 +0.02(+0.05%)
May 17, 2024 41.72 41.72 41.68 41.70 1,510,690 +0.03(+0.07%)
May 16, 2024 41.70 41.70 41.67 41.67 2,721,850 -0.01(-0.02%)
May 15, 2024 41.67 41.71 41.60 41.68 3,949,173 +0.04(+0.10%)
May 14, 2024 41.68 41.68 41.64 41.64 1,266,242 -0.01(-0.02%)
May 13, 2024 41.69 41.69 41.64 41.65 1,147,550 +0.01(+0.02%)
May 10, 2024 41.70 41.70 41.64 41.64 1,078,623 -0.03(-0.07%)
May 09, 2024 41.67 41.68 41.63 41.67 2,785,532 +0.05(+0.12%)
May 08, 2024 41.66 41.69 41.61 41.62 3,713,262 -0.04(-0.10%)
May 07, 2024 41.66 41.66 41.62 41.66 5,852,915 +0.04(+0.10%)
May 06, 2024 41.61 41.62 41.58 41.62 5,531,867 +0.05(+0.12%)
May 03, 2024 41.57 41.58 41.51 41.57 8,074,107 +0.09(+0.22%)
May 02, 2024 41.43 41.49 41.38 41.48 3,284,346 +0.10(+0.24%)
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.