Skip to main content

Blackstone Gso Senior Loan SPDR (NY: SRLN )

41.71 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.32 32.34 32.30 32.32 415,614 +0.02(+0.06%)
Jan 30, 2018 32.29 32.29 32.29 32.30 680,563 +0.01(+0.02%)
Jan 29, 2018 32.27 32.30 32.26 32.29 441,646 +0.01(+0.04%)
Jan 26, 2018 32.25 32.27 32.25 32.27 440,796 +0.01(+0.02%)
Jan 25, 2018 32.25 32.27 32.23 32.27 425,727 +0.02(+0.06%)
Jan 24, 2018 32.21 32.25 32.21 32.25 558,235 +0.01(+0.02%)
Jan 23, 2018 32.21 32.24 32.21 32.24 709,407 +0.03(+0.08%)
Jan 22, 2018 32.17 32.23 32.13 32.21 462,811 +0.01(+0.04%)
Jan 19, 2018 32.17 32.21 32.16 32.20 641,985 +0.03(+0.08%)
Jan 18, 2018 32.17 32.17 32.13 32.17 482,568 +0.03(+0.08%)
Jan 17, 2018 32.12 32.17 32.08 32.15 1,853,528 +0.03(+0.08%)
Jan 16, 2018 32.10 32.13 32.08 32.12 765,850 +0.01(+0.04%)
Jan 12, 2018 32.11 32.11 32.11 0 +0.02(+0.06%)
Jan 11, 2018 32.12 32.12 32.08 32.08 1,537,348 -0.03(-0.08%)
Jan 10, 2018 32.11 32.11 32.07 32.11 652,497 +0.03(+0.08%)
Jan 09, 2018 32.15 32.15 32.08 32.08 2,808,350 -0.05(-0.15%)
Jan 08, 2018 32.13 32.14 32.11 32.13 351,416 +0.02(+0.06%)
Jan 05, 2018 32.11 32.12 32.06 32.11 286,857 +0.03(+0.11%)
Jan 04, 2018 32.08 32.09 32.06 32.08 547,720 +0.00(+0.00%)
Jan 03, 2018 32.06 32.08 32.04 32.08 992,438 +0.03(+0.08%)
Jan 02, 2018 32.00 32.05 32.00 32.05 205,941 +0.05(+0.17%)
Dec 29, 2017 32.00 32.00 32.00 0 +0.02(+0.06%)
Dec 28, 2017 32.00 32.00 31.97 31.98 344,176 -0.01(-0.04%)
Dec 27, 2017 32.00 32.00 31.97 31.99 275,646 -0.01(-0.04%)
Dec 26, 2017 31.96 32.00 31.96 32.00 223,377 +0.01(+0.04%)
Dec 22, 2017 31.98 31.99 31.96 31.99 315,158 +0.02(+0.06%)
Dec 21, 2017 31.97 31.98 31.94 31.97 419,034 -0.01(-0.04%)
Dec 20, 2017 31.94 31.98 31.94 31.98 812,839 +0.04(+0.13%)
Dec 19, 2017 31.96 31.97 31.93 31.94 700,039 +0.00(+0.00%)
Dec 18, 2017 31.95 31.96 31.94 31.94 347,723 +0.01(+0.04%)
Dec 15, 2017 31.93 31.95 31.88 31.93 385,460 +0.03(+0.08%)
Dec 14, 2017 31.91 31.96 31.90 31.90 433,890 -0.01(-0.04%)
Dec 13, 2017 31.94 31.96 31.91 31.92 968,232 -0.04(-0.13%)
Dec 12, 2017 31.95 31.98 31.94 31.96 237,532 +0.03(+0.08%)
Dec 11, 2017 31.97 31.99 31.92 31.93 679,262 -0.04(-0.13%)
Dec 08, 2017 31.96 31.98 31.96 31.97 325,188 +0.01(+0.02%)
Dec 07, 2017 31.96 31.97 31.94 31.96 220,311 +0.01(+0.04%)
Dec 06, 2017 31.95 31.96 31.94 31.95 207,164 +0.04(+0.13%)
Dec 05, 2017 31.92 31.96 31.91 31.91 354,656 -0.03(-0.08%)
Dec 04, 2017 31.94 31.94 31.91 31.94 190,170 +0.03(+0.08%)
Dec 01, 2017 31.92 31.94 31.90 31.91 558,884 +0.01(+0.02%)
Nov 30, 2017 31.91 31.92 31.90 31.90 266,067 +0.00(+0.00%)
Nov 29, 2017 31.87 31.90 31.87 31.90 235,879 +0.01(+0.02%)
Nov 28, 2017 31.86 31.90 31.86 31.90 198,919 +0.00(+0.00%)
Nov 27, 2017 31.90 31.90 31.88 31.90 505,977 +0.01(+0.02%)
Nov 24, 2017 31.88 31.90 31.88 31.89 106,598 +0.02(+0.06%)
Nov 22, 2017 31.83 31.87 31.83 31.87 175,442 +0.04(+0.13%)
Nov 21, 2017 31.83 31.85 31.83 31.83 190,753 -0.02(-0.06%)
Nov 20, 2017 31.84 31.85 31.83 31.85 182,191 +0.02(+0.06%)
Nov 17, 2017 31.82 31.83 31.80 31.83 195,160 +0.01(+0.04%)
Nov 16, 2017 31.80 31.81 31.78 31.81 158,566 +0.03(+0.11%)
Nov 15, 2017 31.79 31.81 31.77 31.78 217,299 -0.03(-0.11%)
Nov 14, 2017 31.84 31.86 31.79 31.81 186,149 -0.03(-0.08%)
Nov 13, 2017 31.81 31.85 31.81 31.84 171,032 +0.05(+0.15%)
Nov 10, 2017 31.82 31.84 31.79 31.79 295,405 -0.05(-0.17%)
Nov 09, 2017 31.86 31.87 31.83 31.85 926,696 -0.02(-0.06%)
Nov 08, 2017 31.88 31.89 31.86 31.87 272,603 -0.03(-0.08%)
Nov 07, 2017 31.90 31.90 31.88 31.90 395,159 -0.01(-0.02%)
Nov 06, 2017 31.90 31.90 31.88 31.90 562,446 +0.00(+0.00%)
Nov 03, 2017 31.90 31.90 31.88 31.90 385,472 +0.01(+0.02%)
Nov 02, 2017 31.94 31.94 31.87 31.90 505,868 -0.01(-0.04%)
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.