Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Gso Senior Loan SPDR (NY: SRLN )

41.94 -0.03 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.61 29.61 29.53 29.57 48,089 +0.05(+0.16%)
Nov 27, 2013 29.60 29.60 29.52 29.52 493,982 -0.08(-0.28%)
Nov 26, 2013 29.59 29.60 29.57 29.60 149,695 +0.01(+0.04%)
Nov 25, 2013 29.59 29.60 29.57 29.59 127,680 +0.00(+0.00%)
Nov 22, 2013 29.58 29.59 29.57 29.59 73,751 +0.01(+0.02%)
Nov 21, 2013 29.55 29.59 29.52 29.59 74,029 +0.01(+0.02%)
Nov 20, 2013 29.59 29.59 29.51 29.58 183,353 +0.00(+0.00%)
Nov 19, 2013 29.58 29.58 29.55 29.58 73,944 +0.01(+0.04%)
Nov 18, 2013 29.58 29.58 29.54 29.57 158,720 -0.01(-0.04%)
Nov 15, 2013 29.57 29.58 29.56 29.58 115,068 +0.00(+0.00%)
Nov 14, 2013 29.59 29.59 29.55 29.58 99,758 +0.01(+0.02%)
Nov 12, 2013 29.53 29.59 29.53 29.57 205,980 +0.01(+0.02%)
Nov 11, 2013 29.55 29.59 29.54 29.57 102,746 -0.01(-0.02%)
Nov 08, 2013 29.58 29.58 29.56 29.57 114,189 +0.00(+0.00%)
Nov 07, 2013 29.57 29.58 29.54 29.57 137,615 +0.01(+0.04%)
Nov 06, 2013 29.61 29.61 29.50 29.56 78,120 +0.00(+0.00%)
Nov 05, 2013 29.54 29.56 29.50 29.56 303,891 +0.02(+0.06%)
Nov 04, 2013 29.56 29.56 29.45 29.54 129,822 +0.02(+0.08%)
Nov 01, 2013 29.58 29.58 29.50 29.52 692,704 -0.02(-0.07%)
Oct 31, 2013 29.55 29.55 29.51 29.54 138,740 +0.01(+0.04%)
Oct 30, 2013 29.54 29.54 29.48 29.53 135,878 +0.02(+0.08%)
Oct 29, 2013 29.51 29.52 29.48 29.51 664,579 +0.03(+0.10%)
Oct 28, 2013 29.50 29.50 29.44 29.48 147,551 -0.02(-0.06%)
Oct 25, 2013 29.39 29.49 29.39 29.49 356,598 +0.08(+0.26%)
Oct 24, 2013 29.45 29.45 29.39 29.42 190,033 -0.02(-0.08%)
Oct 23, 2013 29.44 29.44 29.40 29.44 484,570 +0.01(+0.04%)
Oct 22, 2013 29.42 29.43 29.40 29.43 288,119 +0.04(+0.12%)
Oct 21, 2013 29.42 29.42 29.38 29.39 555,960 -0.02(-0.08%)
Oct 18, 2013 29.42 29.42 29.41 29.42 452,618 +0.01(+0.02%)
Oct 17, 2013 29.41 29.41 29.38 29.41 213,295 -0.00(-0.00%)
Oct 16, 2013 29.40 29.41 29.39 29.41 174,094 +0.00(+0.00%)
Oct 15, 2013 29.39 29.41 29.35 29.41 209,820 +0.05(+0.18%)
Oct 14, 2013 29.35 29.38 29.28 29.36 84,526 -0.02(-0.06%)
Oct 11, 2013 29.34 29.38 29.34 29.38 243,626 -0.01(-0.04%)
Oct 10, 2013 29.34 29.39 29.32 29.39 193,703 +0.04(+0.14%)
Oct 09, 2013 29.39 29.39 29.32 29.35 125,519 -0.01(-0.02%)
Oct 08, 2013 29.31 29.37 29.31 29.35 92,157 +0.02(+0.08%)
Oct 07, 2013 29.31 29.37 29.28 29.33 154,876 -0.01(-0.04%)
Oct 04, 2013 29.29 29.34 29.27 29.34 118,695 +0.04(+0.12%)
Oct 03, 2013 29.33 29.33 29.28 29.31 46,479 +0.01(+0.02%)
Oct 02, 2013 29.31 29.31 29.23 29.30 237,119 +0.05(+0.16%)
Oct 01, 2013 29.31 29.31 29.23 29.25 222,292 -0.06(-0.20%)
Sep 27, 2013 29.34 29.34 29.28 29.31 123,027 -0.01(-0.04%)
Sep 26, 2013 29.35 29.35 29.29 29.32 139,172 -0.02(-0.06%)
Sep 25, 2013 29.37 29.37 29.30 29.34 262,947 -0.01(-0.02%)
Sep 24, 2013 29.38 29.38 29.33 29.35 465,876 -0.01(-0.04%)
Sep 23, 2013 29.38 29.38 29.33 29.36 56,073 -0.01(-0.04%)
Sep 20, 2013 29.36 29.37 29.30 29.37 113,040 +0.06(+0.19%)
Sep 19, 2013 29.26 29.34 29.26 29.31 165,246 +0.08(+0.27%)
Sep 18, 2013 29.28 29.29 29.22 29.23 216,216 -0.04(-0.14%)
Sep 17, 2013 29.29 29.34 29.00 29.28 515,537 -0.01(-0.04%)
Sep 16, 2013 29.32 29.33 29.27 29.29 337,561 -0.03(-0.11%)
Sep 13, 2013 29.34 29.34 29.30 29.32 69,297 -0.01(-0.03%)
Sep 12, 2013 29.31 29.33 29.27 29.33 167,933 +0.06(+0.20%)
Sep 11, 2013 29.29 29.30 29.26 29.27 112,030 -0.01(-0.02%)
Sep 10, 2013 29.29 29.29 29.25 29.28 132,409 -0.01(-0.04%)
Sep 09, 2013 29.29 29.29 29.23 29.29 281,431 -0.01(-0.04%)
Sep 06, 2013 29.30 29.30 29.25 29.30 134,443 +0.04(+0.12%)
Sep 05, 2013 29.28 29.29 29.26 29.26 210,296 -0.02(-0.08%)
Sep 04, 2013 29.28 29.29 29.27 29.29 250,825 +0.01(+0.04%)
Sep 03, 2013 29.29 29.29 29.26 29.28 227,296 +0.01(+0.04%)
Aug 30, 2013 29.26 29.26 29.23 29.26 287,409 +0.05(+0.16%)
Aug 29, 2013 29.26 29.27 29.22 29.22 194,925 -0.06(-0.22%)
Aug 28, 2013 29.26 29.28 29.25 29.28 241,796 +0.03(+0.10%)
Aug 27, 2013 29.27 29.28 29.20 29.25 188,769 +0.01(+0.02%)
Aug 26, 2013 29.26 29.26 29.23 29.25 87,655 +0.00(+0.00%)
Aug 23, 2013 29.27 29.27 29.23 29.25 95,084 +0.01(+0.02%)
Aug 22, 2013 29.26 29.26 29.24 29.24 223,269 -0.02(-0.08%)
Aug 21, 2013 29.28 29.28 29.25 29.26 221,279 -0.01(-0.04%)
Aug 20, 2013 29.29 29.29 29.27 29.28 484,871 -0.01(-0.04%)
Aug 19, 2013 29.29 29.30 29.26 29.29 96,914 -0.02(-0.06%)
Aug 16, 2013 29.28 29.31 29.28 29.31 190,362 +0.01(+0.02%)
Aug 15, 2013 29.32 29.32 29.28 29.30 497,166 -0.01(-0.02%)
Aug 14, 2013 29.32 29.32 29.31 29.31 443,876 -0.01(-0.02%)
Aug 13, 2013 29.32 29.32 29.31 29.31 322,710 -0.01(-0.02%)
Aug 12, 2013 29.30 29.32 29.29 29.32 954,820 +0.01(+0.02%)
Aug 09, 2013 29.31 29.32 29.29 29.31 254,805 +0.01(+0.04%)
Aug 08, 2013 29.31 29.31 29.28 29.30 253,879 -0.01(-0.02%)
Aug 07, 2013 29.32 29.32 29.27 29.31 196,370 +0.00(+0.00%)
Aug 06, 2013 29.33 29.33 29.29 29.31 239,509 -0.01(-0.04%)
Aug 05, 2013 29.33 29.33 29.30 29.32 353,432 -0.01(-0.02%)
Aug 02, 2013 29.33 29.33 29.31 29.32 144,617 -0.01(-0.04%)
Aug 01, 2013 29.33 29.33 29.32 29.33 413,155 -0.05(-0.18%)
Jul 31, 2013 29.39 29.39 29.38 29.39 174,920 +0.00(+0.00%)
Jul 30, 2013 29.39 29.39 29.36 29.39 61,430 +0.01(+0.02%)
Jul 29, 2013 29.39 29.40 29.36 29.38 137,142 +0.01(+0.04%)
Jul 26, 2013 29.35 29.39 29.35 29.37 160,839 -0.02(-0.06%)
Jul 25, 2013 29.41 29.41 29.38 29.39 201,964 -0.02(-0.08%)
Jul 24, 2013 29.40 29.41 29.36 29.41 184,483 +0.01(+0.02%)
Jul 23, 2013 29.40 29.41 29.38 29.41 164,242 +0.02(+0.08%)
Jul 22, 2013 29.36 29.38 29.36 29.38 84,045 -0.00(-0.01%)
Jul 19, 2013 29.33 29.39 29.33 29.38 135,603 +0.04(+0.15%)
Jul 18, 2013 29.34 29.34 29.31 29.34 163,422 +0.02(+0.08%)
Jul 17, 2013 29.32 29.33 29.32 29.32 699,262 +0.03(+0.10%)
Jul 16, 2013 29.29 29.29 29.27 29.29 183,841 +0.00(+0.01%)
Jul 15, 2013 29.29 29.29 29.26 29.28 627,340 +0.01(+0.03%)
Jul 12, 2013 29.27 29.29 29.23 29.28 360,761 +0.01(+0.04%)
Jul 11, 2013 29.19 29.27 29.19 29.26 550,071 +0.09(+0.30%)
Jul 10, 2013 29.15 29.19 29.15 29.18 1,844,129 +0.02(+0.08%)
Jul 09, 2013 29.14 29.16 29.14 29.15 234,266 +0.01(+0.04%)
Jul 08, 2013 29.14 29.14 29.14 29.14 65,067 +0.01(+0.04%)
Jul 05, 2013 29.11 29.14 29.09 29.13 148,579 +0.08(+0.26%)
Jul 03, 2013 29.13 29.14 29.00 29.05 224,862 -0.06(-0.22%)
Jul 02, 2013 29.14 29.14 29.11 29.12 152,409 -0.01(-0.02%)
Jul 01, 2013 29.12 29.13 29.06 29.12 131,846 -0.03(-0.10%)
Jun 28, 2013 29.17 29.17 29.14 29.15 260,846 -0.03(-0.10%)
Jun 26, 2013 29.18 29.19 29.14 29.18 394,141 +0.01(+0.04%)
Jun 25, 2013 29.18 29.18 29.04 29.17 343,757 -0.02(-0.06%)
Jun 24, 2013 29.26 29.26 29.19 29.19 396,511 -0.05(-0.18%)
Jun 21, 2013 29.25 29.26 29.17 29.24 433,481 +0.02(+0.06%)
Jun 20, 2013 29.27 29.30 29.15 29.22 419,510 -0.06(-0.20%)
Jun 19, 2013 29.29 29.30 29.28 29.28 224,560 -0.01(-0.02%)
Jun 18, 2013 29.28 29.29 29.28 29.29 402,759 +0.02(+0.06%)
Jun 17, 2013 29.26 29.27 29.25 29.27 145,703 +0.02(+0.06%)
Jun 14, 2013 29.23 29.26 29.23 29.25 109,332 -0.02(-0.06%)
Jun 13, 2013 29.25 29.27 29.25 29.27 170,866 +0.04(+0.12%)
Jun 12, 2013 29.26 29.26 29.23 29.23 209,825 -0.04(-0.12%)
Jun 11, 2013 29.24 29.28 29.24 29.27 678,445 +0.03(+0.10%)
Jun 10, 2013 29.25 29.28 29.24 29.24 135,365 -0.02(-0.08%)
Jun 07, 2013 29.26 29.26 29.25 29.26 257,682 -0.01(-0.02%)
Jun 06, 2013 29.27 29.28 29.25 29.27 326,584 -0.03(-0.12%)
Jun 05, 2013 29.31 29.32 29.29 29.30 389,850 -0.00(-0.00%)
Jun 04, 2013 29.32 29.33 29.29 29.31 260,659 -0.03(-0.10%)
Jun 03, 2013 29.35 29.35 29.32 29.33 198,239 -0.05(-0.16%)
May 31, 2013 29.41 29.41 29.36 29.38 283,626 -0.03(-0.10%)
May 30, 2013 29.43 29.43 29.41 29.41 357,299 -0.04(-0.12%)
May 29, 2013 29.46 29.46 29.43 29.45 220,851 -0.02(-0.06%)
May 28, 2013 29.46 29.47 29.46 29.46 383,306 -0.01(-0.04%)
May 24, 2013 29.48 29.48 29.46 29.48 156,786 -0.02(-0.06%)
May 23, 2013 29.49 29.49 29.46 29.49 550,669 +0.00(+0.00%)
May 22, 2013 29.49 29.49 29.48 29.49 384,189 -0.01(-0.02%)
May 21, 2013 29.49 29.50 29.49 29.50 350,676 +0.01(+0.02%)
May 20, 2013 29.46 29.49 29.46 29.49 224,067 +0.01(+0.02%)
May 17, 2013 29.49 29.49 29.48 29.49 350,156 -0.01(-0.04%)
May 16, 2013 29.50 29.50 29.49 29.50 832,106 -0.01(-0.02%)
May 15, 2013 29.50 29.50 29.49 29.50 204,369 +0.01(+0.02%)
May 13, 2013 29.51 29.51 29.49 29.50 179,366 +0.00(+0.00%)
May 10, 2013 29.52 29.52 29.50 29.50 457,033 -0.02(-0.06%)
May 09, 2013 29.52 29.53 29.50 29.52 577,752 +0.01(+0.02%)
May 08, 2013 29.52 29.52 29.49 29.51 154,224 +0.02(+0.08%)
May 07, 2013 29.48 29.49 29.47 29.49 373,179 +0.02(+0.08%)
May 06, 2013 29.47 29.47 29.45 29.46 70,462 +0.01(+0.04%)
May 03, 2013 29.45 29.45 29.44 29.45 154,845 +0.01(+0.04%)
May 02, 2013 29.42 29.44 29.42 29.44 117,641 +0.02(+0.06%)
May 01, 2013 29.43 29.43 29.41 29.42 119,839 +0.00(+0.00%)
Apr 30, 2013 29.42 29.42 29.42 29.42 225,420 +0.01(+0.04%)
Apr 29, 2013 29.40 29.42 29.40 29.41 275,162 +0.01(+0.04%)
Apr 26, 2013 29.41 29.40 29.40 29.40 116,451 +0.00(+0.00%)
Apr 25, 2013 29.40 29.40 29.39 29.40 117,088 +0.01(+0.04%)
Apr 24, 2013 29.39 29.39 29.38 29.39 80,400 -0.01(-0.02%)
Apr 23, 2013 29.39 29.39 29.39 29.39 397,233 +0.01(+0.02%)
Apr 22, 2013 29.39 29.39 29.38 29.39 107,790 -0.01(-0.02%)
Apr 19, 2013 29.39 29.39 29.39 29.39 26,813 +0.01(+0.04%)
Apr 18, 2013 29.38 29.38 29.38 29.38 37,863 +0.00(+0.00%)
Apr 17, 2013 29.39 29.39 29.38 29.38 284,583 -0.01(-0.02%)
Apr 16, 2013 29.38 29.39 29.38 29.39 37,370 +0.02(+0.06%)
Apr 15, 2013 29.39 29.39 29.37 29.37 57,991 -0.01(-0.02%)
Apr 12, 2013 29.38 29.38 29.36 29.38 114,766 +0.01(+0.04%)
Apr 11, 2013 29.36 29.36 29.35 29.36 147,327 +0.01(+0.02%)
Apr 10, 2013 29.36 29.36 29.35 29.36 27,071 +0.00(+0.00%)
Apr 09, 2013 29.36 29.36 29.35 29.36 29,146 +0.01(+0.04%)
Apr 08, 2013 29.35 29.36 29.33 29.35 414,804 +0.01(+0.04%)
Apr 05, 2013 29.35 29.35 29.33 29.33 66,776 -0.03(-0.10%)
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.