SPDR Blackstone Senior Loan ETF (SRLN)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

41.68

+0.01

(+0.03%)

At close: 04:00PM EDT

41.65

-0.03

(-0.07%)

After hours:

06:44PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	41.75	41.75	41.66	41.68	41.68	4,358,800
May 01, 2024	0.312 Dividend
Apr 30, 2024	42.02	42.02	41.96	41.98	41.67	2,550,200
Apr 29, 2024	42.00	42.04	41.97	42.00	41.69	5,398,400
Apr 26, 2024	41.97	41.99	41.92	41.98	41.67	2,614,700
Apr 25, 2024	41.96	41.96	41.85	41.92	41.61	3,011,400
Apr 24, 2024	41.97	41.98	41.93	41.98	41.67	4,450,700
Apr 23, 2024	41.90	41.97	41.86	41.95	41.64	4,109,400
Apr 22, 2024	41.85	41.87	41.83	41.87	41.56	2,919,000
Apr 19, 2024	41.78	41.81	41.77	41.80	41.49	3,790,100
Apr 18, 2024	41.78	41.80	41.73	41.78	41.47	4,474,400
Apr 17, 2024	41.80	41.81	41.71	41.72	41.41	4,788,800
Apr 16, 2024	41.78	41.83	41.72	41.72	41.41	2,722,600
Apr 15, 2024	41.80	41.86	41.74	41.75	41.44	3,391,300
Apr 12, 2024	41.81	41.81	41.73	41.76	41.45	4,271,200
Apr 11, 2024	41.84	41.84	41.76	41.81	41.50	1,912,200
Apr 10, 2024	41.82	41.84	41.76	41.80	41.49	2,342,000
Apr 09, 2024	41.83	41.88	41.82	41.84	41.53	2,766,800
Apr 08, 2024	41.79	41.87	41.78	41.86	41.55	4,639,100
Apr 05, 2024	41.83	41.84	41.76	41.77	41.46	3,020,800
Apr 04, 2024	41.86	41.87	41.72	41.73	41.42	3,109,900
Apr 03, 2024	41.86	41.86	41.81	41.81	41.50	4,599,900
Apr 02, 2024	41.85	41.85	41.77	41.82	41.51	1,500,400
Apr 01, 2024	41.77	41.87	41.75	41.83	41.52	5,130,800
Apr 01, 2024	0.307 Dividend
Mar 28, 2024	42.05	42.13	42.03	42.11	41.49	3,848,900
Mar 27, 2024	41.98	42.04	41.97	42.04	41.42	2,347,900
Mar 26, 2024	41.98	41.98	41.93	41.94	41.32	4,379,900
Mar 25, 2024	41.87	41.96	41.87	41.94	41.32	3,393,500
Mar 22, 2024	42.08	42.09	41.91	41.91	41.30	3,418,100
Mar 21, 2024	42.10	42.13	42.02	42.03	41.41	1,617,400
Mar 20, 2024	42.03	42.08	42.02	42.06	41.44	3,802,300
Mar 19, 2024	42.02	42.04	41.98	42.04	41.42	2,038,900
Mar 18, 2024	42.03	42.05	41.98	41.99	41.37	2,532,400
Mar 15, 2024	41.95	41.99	41.92	41.98	41.36	1,954,200
Mar 14, 2024	41.99	42.00	41.95	41.97	41.35	2,050,100
Mar 13, 2024	42.00	42.01	41.97	41.97	41.35	1,742,400
Mar 12, 2024	41.95	41.98	41.92	41.96	41.34	2,059,800
Mar 11, 2024	41.93	41.94	41.91	41.92	41.31	1,985,700
Mar 08, 2024	41.93	41.95	41.91	41.92	41.31	1,484,600
Mar 07, 2024	41.91	41.93	41.88	41.89	41.28	1,422,900
Mar 06, 2024	41.87	41.88	41.83	41.87	41.26	1,690,200
Mar 05, 2024	41.82	41.82	41.79	41.81	41.20	1,093,500
Mar 04, 2024	41.81	41.82	41.76	41.80	41.19	892,900
Mar 01, 2024	41.78	41.79	41.72	41.77	41.16	3,802,400
Mar 01, 2024	0.294 Dividend
Feb 29, 2024	42.04	42.06	42.02	42.04	41.13	1,973,200
Feb 28, 2024	42.02	42.03	41.97	42.01	41.10	2,449,800
Feb 27, 2024	42.02	42.04	42.00	42.02	41.11	3,546,200
Feb 26, 2024	41.99	42.01	41.97	41.99	41.08	3,356,600
Feb 23, 2024	41.99	42.01	41.97	41.98	41.07	2,204,600
Feb 22, 2024	41.98	41.99	41.93	41.98	41.07	4,459,500
Feb 21, 2024	41.90	41.92	41.87	41.90	41.00	1,324,000
Feb 20, 2024	41.88	41.89	41.82	41.87	40.97	1,132,800
Feb 16, 2024	41.85	41.86	41.77	41.86	40.96	2,124,400
Feb 15, 2024	41.79	41.84	41.76	41.83	40.93	1,415,400
Feb 14, 2024	41.77	41.77	41.72	41.76	40.86	923,000
Feb 13, 2024	41.67	41.72	41.66	41.68	40.78	1,881,900
Feb 12, 2024	41.77	41.77	41.73	41.73	40.83	990,700
Feb 09, 2024	41.70	41.75	41.70	41.74	40.84	2,231,600
Feb 08, 2024	41.75	41.75	41.72	41.72	40.82	2,520,100
Feb 07, 2024	41.77	41.77	41.71	41.72	40.82	1,530,900
Feb 06, 2024	41.68	41.72	41.66	41.72	40.82	1,681,400
Feb 05, 2024	41.68	41.68	41.64	41.64	40.74	1,568,400
Feb 02, 2024	41.69	41.70	41.64	41.68	40.78	2,619,900
Feb 01, 2024	41.71	41.72	41.62	41.69	40.79	3,744,900
Feb 01, 2024	0.32 Dividend
Jan 31, 2024	42.01	42.02	41.94	41.96	40.74	1,632,900
Jan 30, 2024	42.02	42.04	42.00	42.02	40.80	1,009,800
Jan 29, 2024	42.05	42.05	42.00	42.04	40.82	4,161,800
Jan 26, 2024	42.02	42.03	41.99	42.00	40.78	1,886,900
Jan 25, 2024	42.01	42.04	42.00	42.01	40.79	2,972,600
Jan 24, 2024	42.04	42.04	41.95	41.96	40.74	2,022,000
Jan 23, 2024	42.02	42.02	41.95	42.00	40.78	2,163,500
Jan 22, 2024	42.01	42.01	41.97	41.99	40.77	3,219,800
Jan 19, 2024	41.95	41.97	41.93	41.96	40.74	2,129,600
Jan 18, 2024	41.99	41.99	41.91	41.95	40.73	2,024,400
Jan 17, 2024	41.92	41.96	41.91	41.94	40.72	1,160,400
Jan 16, 2024	41.97	41.98	41.95	41.98	40.76	1,260,300
Jan 12, 2024	41.99	41.99	41.94	41.97	40.75	1,958,600
Jan 11, 2024	41.97	41.97	41.90	41.95	40.73	1,688,000
Jan 10, 2024	41.97	41.97	41.90	41.94	40.72	2,239,700
Jan 09, 2024	41.93	41.94	41.89	41.92	40.70	3,404,300
Jan 08, 2024	41.89	41.92	41.85	41.92	40.70	2,028,500
Jan 05, 2024	41.83	41.85	41.80	41.84	40.63	3,804,700
Jan 04, 2024	41.88	41.88	41.79	41.79	40.58	3,003,700
Jan 03, 2024	41.92	41.93	41.84	41.85	40.64	1,251,800
Jan 02, 2024	41.93	41.93	41.86	41.93	40.71	2,468,100
Dec 29, 2023	41.95	41.97	41.92	41.93	40.71	785,800
Dec 28, 2023	41.99	41.99	41.92	41.92	40.70	1,262,200
Dec 27, 2023	41.93	41.98	41.90	41.96	40.74	1,508,500
Dec 26, 2023	41.93	41.93	41.82	41.90	40.68	1,336,000
Dec 22, 2023	41.86	41.90	41.83	41.89	40.67	1,631,700
Dec 21, 2023	41.76	41.82	41.75	41.80	40.59	5,049,900
Dec 20, 2023	41.76	41.79	41.71	41.72	40.51	3,375,500
Dec 19, 2023	41.66	41.76	41.66	41.72	40.51	2,126,900
Dec 18, 2023	41.70	41.70	41.62	41.66	40.45	3,820,900
Dec 18, 2023	0.33 Dividend
Dec 15, 2023	41.95	42.02	41.90	41.98	40.44	2,235,000
Dec 14, 2023	41.88	41.99	41.84	41.98	40.44	2,908,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.12%)

CRUDE OIL79.50+0.50(+0.63%)

Bitcoin CAD78,965.14-3,213.66(-3.91%)

SPDR Blackstone Senior Loan ETF (SRLN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.12%)

CRUDE OIL
79.50
+0.50(+0.63%)

Bitcoin CAD
78,965.14
-3,213.66(-3.91%)