Blackstone Gso Senior Loan SPDR (NY: SRLN )

45.72 USD -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 45.74 45.77 45.67 45.72 4,398,210 -0.02(-0.04%)
Jan 20, 2022 45.84 45.88 45.74 45.74 4,763,902 -0.04(-0.09%)
Jan 19, 2022 45.81 45.83 45.76 45.78 3,185,366 +0.03(+0.07%)
Jan 18, 2022 45.79 45.81 45.75 45.75 3,867,423 -0.09(-0.20%)
Jan 14, 2022 45.84 0 +0.04(+0.09%)
Jan 13, 2022 45.82 45.85 45.75 45.80 3,222,016 +0.02(+0.04%)
Jan 12, 2022 45.80 45.81 45.75 45.78 6,761,596 +0.03(+0.07%)
Jan 11, 2022 45.66 45.78 45.60 45.75 4,934,081 +0.09(+0.20%)
Jan 10, 2022 45.63 45.70 45.59 45.66 3,571,599 +0.01(+0.02%)
Jan 07, 2022 45.62 45.65 45.56 45.65 2,765,426 +0.07(+0.15%)
Jan 06, 2022 45.57 45.60 45.54 45.58 2,501,142 +0.02(+0.04%)
Jan 05, 2022 45.72 45.72 45.56 45.56 5,014,466 -0.13(-0.28%)
Jan 04, 2022 45.74 45.74 45.67 45.69 3,295,723 +0.03(+0.07%)
Jan 03, 2022 45.73 45.74 45.61 45.66 4,394,690 +0.03(+0.07%)
Dec 31, 2021 45.64 45.71 45.59 45.63 1,937,332 +0.00(+0.00%)
Dec 30, 2021 45.65 45.70 45.63 45.63 1,693,954 -0.01(-0.02%)
Dec 29, 2021 45.65 45.66 45.61 45.64 1,462,411 +0.04(+0.09%)
Dec 28, 2021 45.63 45.63 45.60 45.60 2,506,252 -0.02(-0.04%)
Dec 27, 2021 45.68 45.68 45.58 45.62 1,791,352 -0.08(-0.18%)
Dec 23, 2021 45.59 45.70 45.52 45.70 2,170,594 +0.13(+0.29%)
Dec 22, 2021 45.48 45.57 45.48 45.57 2,172,289 +0.09(+0.20%)
Dec 21, 2021 45.44 45.50 45.40 45.48 2,576,738 +0.08(+0.18%)
Dec 20, 2021 45.31 45.42 45.29 45.40 3,629,637 +0.02(+0.04%)
Dec 17, 2021 45.41 45.41 45.33 45.38 3,074,157 -0.13(-0.29%)
Dec 16, 2021 45.55 45.58 45.50 45.51 2,688,364 -0.07(-0.15%)
Dec 15, 2021 45.64 45.69 45.55 45.58 2,764,791 -0.03(-0.07%)
Dec 14, 2021 45.60 45.67 45.53 45.61 2,289,100 +0.02(+0.04%)
Dec 13, 2021 45.65 45.65 45.59 45.59 1,559,285 -0.05(-0.11%)
Dec 10, 2021 45.65 45.67 45.60 45.64 2,708,425 +0.03(+0.07%)
Dec 09, 2021 45.61 45.64 45.53 45.61 1,530,834 +0.00(+0.00%)
Dec 08, 2021 45.52 45.65 45.50 45.61 1,636,445 +0.09(+0.20%)
Dec 07, 2021 45.54 45.61 45.41 45.52 3,117,058 +0.10(+0.22%)
Dec 06, 2021 45.45 45.46 45.36 45.42 2,323,987 +0.02(+0.04%)
Dec 03, 2021 45.33 45.43 45.32 45.40 3,634,159 +0.10(+0.22%)
Dec 02, 2021 45.20 45.35 45.20 45.30 2,119,135 +0.03(+0.07%)
Dec 01, 2021 45.26 45.33 45.22 45.27 4,201,072 -0.09(-0.20%)
Nov 30, 2021 45.60 45.60 45.30 45.36 3,018,425 -0.20(-0.44%)
Nov 29, 2021 45.62 45.62 45.50 45.56 1,780,539 +0.08(+0.18%)
Nov 26, 2021 45.78 45.78 45.41 45.48 1,858,152 -0.26(-0.57%)
Nov 24, 2021 45.74 45.75 45.68 45.74 1,483,012 -0.01(-0.02%)
Nov 23, 2021 45.75 45.76 45.70 45.75 1,101,207 -0.01(-0.02%)
Nov 22, 2021 45.85 45.85 45.76 45.76 1,265,912 -0.04(-0.09%)
Nov 19, 2021 45.90 45.90 45.79 45.80 1,047,764 -0.05(-0.11%)
Nov 18, 2021 45.95 46.00 45.82 45.85 4,512,259 -0.01(-0.02%)
Nov 17, 2021 45.90 45.92 45.84 45.86 2,503,508 -0.04(-0.09%)
Nov 16, 2021 45.97 45.98 45.88 45.90 2,578,704 -0.04(-0.09%)
Nov 15, 2021 45.91 45.95 45.90 45.94 2,077,875 +0.05(+0.11%)
Nov 12, 2021 46.02 46.02 45.88 45.89 2,537,284 -0.07(-0.15%)
Nov 11, 2021 45.93 45.98 45.86 45.96 1,522,420 +0.06(+0.13%)
Nov 10, 2021 45.93 45.90 1,835,192 +0.00(+0.00%)
Nov 09, 2021 45.95 45.95 45.89 45.90 1,158,463 -0.03(-0.07%)
Nov 08, 2021 45.92 45.93 45.85 45.93 2,991,816 +0.02(+0.04%)
Nov 05, 2021 45.86 45.91 45.79 45.91 1,715,069 +0.11(+0.24%)
Nov 04, 2021 45.78 45.82 45.74 45.80 1,573,668 +0.02(+0.04%)
Nov 03, 2021 45.77 45.79 45.72 45.78 3,140,422 +0.03(+0.07%)
Nov 02, 2021 45.74 45.76 45.70 45.75 2,412,361 +0.04(+0.09%)
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.