Blackstone Gso Senior Loan SPDR (NY: SRLN )

45.94 USD -0.16 (-0.35%)
Streaming Delayed Price Updated: 2:54 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 46.09 46.13 46.04 46.10 1,707,199 +0.02(+0.04%)
Jan 25, 2021 46.14 46.14 45.97 46.08 550,105 -0.01(-0.02%)
Jan 22, 2021 46.00 46.09 46.00 46.09 802,300 +0.02(+0.04%)
Jan 21, 2021 46.11 46.17 46.01 46.07 1,323,634 -0.09(-0.19%)
Jan 20, 2021 46.14 46.18 46.04 46.16 2,039,988 +0.06(+0.13%)
Jan 19, 2021 46.20 46.20 46.07 46.10 2,188,500 +0.04(+0.09%)
Jan 15, 2021 46.13 46.13 45.98 46.06 1,044,000 +0.00(+0.00%)
Jan 14, 2021 45.99 46.12 45.96 46.06 1,308,750 +0.13(+0.28%)
Jan 13, 2021 45.99 45.99 45.88 45.93 1,002,880 -0.04(-0.09%)
Jan 12, 2021 45.88 45.97 45.84 45.97 1,035,540 +0.09(+0.20%)
Jan 11, 2021 45.97 45.97 45.80 45.88 741,983 -0.04(-0.09%)
Jan 08, 2021 45.88 45.92 45.85 45.92 1,837,100 +0.12(+0.26%)
Jan 07, 2021 45.73 45.82 45.71 45.80 1,271,307 +0.12(+0.26%)
Jan 06, 2021 45.62 45.76 45.59 45.68 2,030,141 +0.06(+0.13%)
Jan 05, 2021 45.62 45.64 45.55 45.62 1,273,409 +0.05(+0.11%)
Jan 04, 2021 45.71 45.71 45.49 45.57 2,461,118 -0.08(-0.18%)
Dec 31, 2020 45.65 45.65 45.65 307,713 +0.07(+0.15%)
Dec 30, 2020 45.54 45.64 45.54 45.58 307,713 +0.07(+0.15%)
Dec 29, 2020 45.57 45.58 45.47 45.51 468,681 -0.04(-0.09%)
Dec 28, 2020 45.54 45.58 45.46 45.55 359,494 +0.10(+0.22%)
Dec 24, 2020 45.39 45.45 45.37 45.45 93,600 +0.04(+0.09%)
Dec 23, 2020 45.31 45.41 45.30 45.41 566,319 +0.15(+0.33%)
Dec 22, 2020 45.29 45.31 45.22 45.26 882,701 -0.02(-0.04%)
Dec 21, 2020 45.33 45.33 45.18 45.28 298,783 -0.09(-0.20%)
Dec 18, 2020 45.43 45.45 45.28 45.37 786,100 -0.13(-0.29%)
Dec 17, 2020 45.57 45.57 45.45 45.50 735,682 +0.00(+0.00%)
Dec 16, 2020 45.53 45.57 45.40 45.50 709,269 -0.01(-0.02%)
Dec 15, 2020 45.54 45.54 45.43 45.51 583,017 +0.09(+0.20%)
Dec 14, 2020 45.48 45.58 45.41 45.42 689,868 -0.02(-0.04%)
Dec 11, 2020 45.52 45.54 45.39 45.44 1,351,000 -0.10(-0.22%)
Dec 10, 2020 45.41 45.56 45.36 45.54 814,730 +0.14(+0.31%)
Dec 09, 2020 45.43 45.44 45.33 45.40 838,253 +0.00(+0.00%)
Dec 08, 2020 45.35 45.46 45.30 45.40 461,685 -0.04(-0.09%)
Dec 07, 2020 45.28 45.44 45.26 45.44 323,052 +0.18(+0.40%)
Dec 04, 2020 45.21 45.35 45.21 45.26 438,300 +0.10(+0.22%)
Dec 03, 2020 45.32 45.32 45.14 45.16 329,024 -0.05(-0.11%)
Dec 02, 2020 45.06 45.22 45.04 45.21 400,558 +0.17(+0.38%)
Dec 01, 2020 45.07 45.21 45.00 45.04 721,833 -0.08(-0.18%)
Nov 30, 2020 45.19 45.21 45.08 45.12 644,165 -0.07(-0.15%)
Nov 27, 2020 45.20 45.20 45.11 45.19 150,400 +0.00(+0.00%)
Nov 25, 2020 45.21 45.21 45.03 45.19 479,800 +0.01(+0.02%)
Nov 24, 2020 45.16 45.21 45.09 45.18 182,900 +0.10(+0.22%)
Nov 23, 2020 45.14 45.14 45.02 45.08 292,561 +0.04(+0.09%)
Nov 20, 2020 44.96 45.05 44.96 45.04 300,200 +0.08(+0.18%)
Nov 19, 2020 44.96 45.05 44.92 44.96 1,666,992 +0.06(+0.13%)
Nov 18, 2020 44.95 45.02 44.90 44.90 192,429 -0.09(-0.20%)
Nov 17, 2020 45.01 45.01 44.93 44.99 417,664 +0.01(+0.02%)
Nov 16, 2020 45.02 45.11 44.91 44.98 474,716 +0.02(+0.04%)
Nov 13, 2020 44.99 45.01 44.89 44.96 352,400 -0.05(-0.11%)
Nov 12, 2020 45.08 45.08 44.90 45.01 571,260 -0.08(-0.18%)
Nov 11, 2020 45.09 45.11 45.03 45.09 228,457 +0.04(+0.09%)
Nov 10, 2020 45.11 45.21 44.98 45.05 1,086,158 -0.06(-0.13%)
Nov 09, 2020 44.90 45.24 44.90 45.11 1,219,055 +0.47(+1.05%)
Nov 06, 2020 44.63 44.71 44.53 44.64 633,200 +0.14(+0.31%)
Nov 05, 2020 44.60 44.61 44.44 44.50 593,570 +0.22(+0.50%)
Nov 04, 2020 44.23 44.47 44.15 44.28 1,006,868 +0.00(+0.00%)
Nov 03, 2020 44.20 44.32 44.11 44.28 624,459 +0.15(+0.34%)
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.