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 (%)
Mar 28, 2024 42.05 42.12 42.12 42.11 4,840,971 +0.07(+0.17%)
Mar 27, 2024 41.98 42.04 41.97 42.04 2,347,852 +0.10(+0.24%)
Mar 26, 2024 41.98 41.98 41.93 41.94 4,379,947 +0.00(+0.00%)
Mar 25, 2024 41.87 41.96 41.87 41.94 3,393,458 +0.03(+0.07%)
Mar 22, 2024 42.08 42.09 41.91 41.91 3,418,212 -0.12(-0.29%)
Mar 21, 2024 42.10 42.13 42.02 42.03 1,617,387 -0.03(-0.07%)
Mar 20, 2024 42.03 42.08 42.02 42.06 3,802,273 +0.02(+0.05%)
Mar 19, 2024 42.02 42.04 41.98 42.04 2,038,945 +0.05(+0.12%)
Mar 18, 2024 42.03 42.05 41.98 41.99 2,532,392 +0.01(+0.02%)
Mar 15, 2024 41.95 41.99 41.92 41.98 1,954,211 +0.01(+0.02%)
Mar 14, 2024 41.99 42.00 41.95 41.97 2,050,126 +0.00(+0.00%)
Mar 13, 2024 42.00 42.01 41.97 41.97 1,742,449 +0.01(+0.02%)
Mar 12, 2024 41.95 41.98 41.92 41.96 2,059,815 +0.04(+0.10%)
Mar 11, 2024 41.93 41.94 41.91 41.92 1,985,725 +0.00(+0.00%)
Mar 08, 2024 41.93 41.95 41.91 41.92 1,484,600 +0.03(+0.07%)
Mar 07, 2024 41.91 41.93 41.88 41.89 1,422,902 +0.02(+0.05%)
Mar 06, 2024 41.87 41.88 41.83 41.87 1,690,223 +0.06(+0.14%)
Mar 05, 2024 41.82 41.82 41.79 41.81 1,093,460 +0.01(+0.02%)
Mar 04, 2024 41.81 41.82 41.76 41.80 892,929 +0.03(+0.07%)
Mar 01, 2024 41.78 41.79 41.72 41.77 3,802,426 +0.02(+0.06%)
Feb 29, 2024 41.75 41.77 41.73 41.75 1,987,147 +0.03(+0.07%)
Feb 28, 2024 41.73 41.74 41.68 41.72 2,467,055 -0.01(-0.02%)
Feb 27, 2024 41.73 41.75 41.71 41.73 3,571,168 +0.03(+0.07%)
Feb 26, 2024 41.70 41.72 41.68 41.70 3,380,296 +0.01(+0.02%)
Feb 23, 2024 41.70 41.72 41.68 41.69 2,220,195 +0.00(+0.00%)
Feb 22, 2024 41.69 41.69 41.64 41.69 4,490,914 +0.08(+0.19%)
Feb 21, 2024 41.61 41.63 41.58 41.61 1,333,314 +0.03(+0.07%)
Feb 20, 2024 41.59 41.60 41.53 41.58 1,140,786 +0.01(+0.02%)
Feb 16, 2024 41.56 41.57 41.48 41.57 2,139,375 +0.03(+0.07%)
Feb 15, 2024 41.50 41.55 41.47 41.54 1,425,347 +0.07(+0.17%)
Feb 14, 2024 41.48 41.48 41.42 41.47 929,544 +0.08(+0.19%)
Feb 13, 2024 41.38 41.43 41.37 41.39 1,895,169 -0.05(-0.12%)
Feb 12, 2024 41.48 41.48 41.44 41.44 997,665 -0.01(-0.02%)
Feb 09, 2024 41.41 41.46 41.41 41.45 2,247,363 +0.02(+0.05%)
Feb 08, 2024 41.46 41.46 41.43 41.43 2,537,850 +0.00(+0.00%)
Feb 07, 2024 41.48 41.48 41.42 41.43 1,541,689 +0.00(+0.00%)
Feb 06, 2024 41.39 41.43 41.37 41.43 1,693,301 +0.08(+0.19%)
Feb 05, 2024 41.39 41.39 41.35 41.35 1,579,481 -0.04(-0.10%)
Feb 02, 2024 41.40 41.40 41.35 41.39 2,638,414 -0.01(-0.02%)
Feb 01, 2024 41.42 41.43 41.32 41.40 3,771,262 +0.05(+0.12%)
Jan 31, 2024 41.40 41.41 41.33 41.35 1,657,007 -0.06(-0.14%)
Jan 30, 2024 41.41 41.42 41.39 41.41 1,024,779 -0.02(-0.05%)
Jan 29, 2024 41.44 41.44 41.39 41.43 4,426,336 +0.04(+0.10%)
Jan 26, 2024 41.41 41.42 41.38 41.39 1,914,852 -0.01(-0.02%)
Jan 25, 2024 41.40 41.43 41.38 41.40 3,016,614 +0.05(+0.12%)
Jan 24, 2024 41.43 41.43 41.34 41.35 2,051,927 -0.04(-0.10%)
Jan 23, 2024 41.41 41.41 41.34 41.39 2,195,930 +0.01(+0.02%)
Jan 22, 2024 41.40 41.40 41.36 41.38 3,267,379 +0.03(+0.07%)
Jan 19, 2024 41.34 41.36 41.32 41.35 2,161,100 +0.01(+0.02%)
Jan 18, 2024 41.38 41.38 41.30 41.34 2,054,376 +0.01(+0.02%)
Jan 17, 2024 41.31 41.35 41.30 41.33 1,177,590 -0.04(-0.10%)
Jan 16, 2024 41.36 41.37 41.34 41.37 1,278,891 +0.01(+0.02%)
Jan 12, 2024 41.38 41.38 41.33 41.36 1,987,601 +0.02(+0.05%)
Jan 11, 2024 41.36 41.36 41.29 41.34 1,712,965 +0.01(+0.02%)
Jan 10, 2024 41.36 41.36 41.29 41.33 2,272,807 +0.02(+0.05%)
Jan 09, 2024 41.32 41.33 41.28 41.31 3,454,633 +0.00(+0.00%)
Jan 08, 2024 41.28 41.31 41.24 41.31 2,058,458 +0.08(+0.19%)
Jan 05, 2024 41.22 41.24 41.19 41.23 3,860,930 +0.05(+0.12%)
Jan 04, 2024 41.27 41.27 41.18 41.18 3,048,172 -0.06(-0.14%)
Jan 03, 2024 41.31 41.32 41.23 41.24 1,270,283 -0.08(-0.19%)
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.